Update 2025-04-15 2740 candle_min
This commit is contained in:
607
037560/min/candle-20250415.csv
Normal file
607
037560/min/candle-20250415.csv
Normal file
@@ -0,0 +1,607 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,190500,154179019,2280,2280,2280,2280,185
|
||||
20250415,190400,154179019,2280,2280,2280,2280,0
|
||||
20250415,190300,154179019,2280,2280,2280,2280,0
|
||||
20250415,190200,154179019,2280,2280,2280,2280,0
|
||||
20250415,190100,154179019,2280,2280,2280,2280,0
|
||||
20250415,190000,154179019,2280,2280,2280,2280,0
|
||||
20250415,185900,154179019,2280,2280,2280,2280,0
|
||||
20250415,185800,154179019,2280,2280,2280,2280,0
|
||||
20250415,185700,154179019,2280,2280,2280,2280,0
|
||||
20250415,185600,154179019,2280,2280,2280,2280,0
|
||||
20250415,185500,154179019,2280,2280,2280,2280,0
|
||||
20250415,185400,154179019,2280,2280,2280,2280,0
|
||||
20250415,185300,154179019,2280,2280,2280,2280,0
|
||||
20250415,185200,154179019,2280,2280,2280,2280,0
|
||||
20250415,185100,154179019,2280,2280,2280,2280,0
|
||||
20250415,185000,154179019,2280,2280,2280,2280,0
|
||||
20250415,184900,154179019,2280,2280,2280,2280,0
|
||||
20250415,184800,154179019,2280,2280,2280,2280,0
|
||||
20250415,184700,154179019,2280,2280,2280,2280,0
|
||||
20250415,184600,154179019,2280,2280,2280,2280,0
|
||||
20250415,184500,154179019,2280,2280,2280,2280,0
|
||||
20250415,184400,154179019,2280,2280,2280,2280,0
|
||||
20250415,184300,154179019,2280,2280,2280,2280,0
|
||||
20250415,184200,154179019,2280,2280,2280,2280,0
|
||||
20250415,184100,154179019,2280,2280,2280,2280,0
|
||||
20250415,184000,154179019,2280,2280,2280,2280,0
|
||||
20250415,183900,154179019,2280,2280,2280,2280,0
|
||||
20250415,183800,154179019,2280,2280,2280,2280,0
|
||||
20250415,183700,154179019,2280,2280,2280,2280,0
|
||||
20250415,183600,154179019,2280,2280,2280,2280,0
|
||||
20250415,183500,154179019,2280,2280,2280,2280,185
|
||||
20250415,183400,154179019,2280,2280,2280,2280,0
|
||||
20250415,183300,154179019,2280,2280,2280,2280,0
|
||||
20250415,183200,154179019,2280,2280,2280,2280,0
|
||||
20250415,183100,154179019,2280,2280,2280,2280,0
|
||||
20250415,183000,154179019,2280,2280,2280,2280,0
|
||||
20250415,182900,154179019,2280,2280,2280,2280,0
|
||||
20250415,182800,154179019,2280,2280,2280,2280,0
|
||||
20250415,182700,154179019,2280,2280,2280,2280,0
|
||||
20250415,182600,154179019,2280,2280,2280,2280,0
|
||||
20250415,182500,154179019,2280,2280,2280,2280,0
|
||||
20250415,182400,154179019,2280,2280,2280,2280,0
|
||||
20250415,182300,154179019,2280,2280,2280,2280,0
|
||||
20250415,182200,154179019,2280,2280,2280,2280,0
|
||||
20250415,182100,154179019,2280,2280,2280,2280,0
|
||||
20250415,182000,154179019,2280,2280,2280,2280,0
|
||||
20250415,181900,154179019,2280,2280,2280,2280,0
|
||||
20250415,181800,154179019,2280,2280,2280,2280,0
|
||||
20250415,181700,154179019,2280,2280,2280,2280,0
|
||||
20250415,181600,154179019,2280,2280,2280,2280,0
|
||||
20250415,181500,154179019,2280,2280,2280,2280,0
|
||||
20250415,181400,154179019,2280,2280,2280,2280,0
|
||||
20250415,181300,154179019,2280,2280,2280,2280,0
|
||||
20250415,181200,154179019,2280,2280,2280,2280,0
|
||||
20250415,181100,154179019,2280,2280,2280,2280,0
|
||||
20250415,181000,154179019,2280,2280,2280,2280,0
|
||||
20250415,180900,154179019,2280,2280,2280,2280,0
|
||||
20250415,180800,154179019,2280,2280,2280,2280,0
|
||||
20250415,180700,154179019,2280,2280,2280,2280,0
|
||||
20250415,180600,154179019,2280,2280,2280,2280,0
|
||||
20250415,180500,154179019,2280,2280,2280,2280,185
|
||||
20250415,180400,154179019,2280,2280,2280,2280,0
|
||||
20250415,180300,154179019,2280,2280,2280,2280,0
|
||||
20250415,180200,154179019,2280,2280,2280,2280,0
|
||||
20250415,180100,154179019,2280,2280,2280,2280,0
|
||||
20250415,180000,154179019,2280,2280,2280,2280,0
|
||||
20250415,175900,154179019,2280,2280,2280,2280,0
|
||||
20250415,175800,154179019,2280,2280,2280,2280,0
|
||||
20250415,175700,154179019,2280,2280,2280,2280,0
|
||||
20250415,175600,154179019,2280,2280,2280,2280,0
|
||||
20250415,175500,154179019,2280,2280,2280,2280,0
|
||||
20250415,175400,154179019,2280,2280,2280,2280,0
|
||||
20250415,175300,154179019,2280,2280,2280,2280,0
|
||||
20250415,175200,154179019,2280,2280,2280,2280,0
|
||||
20250415,175100,154179019,2280,2280,2280,2280,0
|
||||
20250415,175000,154179019,2280,2280,2280,2280,0
|
||||
20250415,174900,154179019,2280,2280,2280,2280,0
|
||||
20250415,174800,154179019,2280,2280,2280,2280,0
|
||||
20250415,174700,154179019,2280,2280,2280,2280,0
|
||||
20250415,174600,154179019,2280,2280,2280,2280,0
|
||||
20250415,174500,154179019,2280,2280,2280,2280,0
|
||||
20250415,174400,154179019,2280,2280,2280,2280,0
|
||||
20250415,174300,154179019,2280,2280,2280,2280,0
|
||||
20250415,174200,154179019,2280,2280,2280,2280,0
|
||||
20250415,174100,154179019,2280,2280,2280,2280,0
|
||||
20250415,174000,154179019,2280,2280,2280,2280,0
|
||||
20250415,173900,154179019,2280,2280,2280,2280,0
|
||||
20250415,173800,154179019,2280,2280,2280,2280,0
|
||||
20250415,173700,154179019,2280,2280,2280,2280,0
|
||||
20250415,173600,154179019,2280,2280,2280,2280,0
|
||||
20250415,173500,154179019,2280,2280,2280,2280,185
|
||||
20250415,173400,154179019,2280,2280,2280,2280,0
|
||||
20250415,173300,154179019,2280,2280,2280,2280,0
|
||||
20250415,173200,154179019,2280,2280,2280,2280,0
|
||||
20250415,173100,154179019,2280,2280,2280,2280,0
|
||||
20250415,173000,154179019,2280,2280,2280,2280,0
|
||||
20250415,172900,154179019,2280,2280,2280,2280,0
|
||||
20250415,172800,154179019,2280,2280,2280,2280,0
|
||||
20250415,172700,154179019,2280,2280,2280,2280,0
|
||||
20250415,172600,154179019,2280,2280,2280,2280,0
|
||||
20250415,172500,154179019,2280,2280,2280,2280,0
|
||||
20250415,172400,154179019,2280,2280,2280,2280,0
|
||||
20250415,172300,154179019,2280,2280,2280,2280,0
|
||||
20250415,172200,154179019,2280,2280,2280,2280,0
|
||||
20250415,172100,154179019,2280,2280,2280,2280,0
|
||||
20250415,172000,154179019,2280,2280,2280,2280,0
|
||||
20250415,171900,154179019,2280,2280,2280,2280,0
|
||||
20250415,171800,154179019,2280,2280,2280,2280,0
|
||||
20250415,171700,154179019,2280,2280,2280,2280,0
|
||||
20250415,171600,154179019,2280,2280,2280,2280,0
|
||||
20250415,171500,154179019,2280,2280,2280,2280,0
|
||||
20250415,171400,154179019,2280,2280,2280,2280,0
|
||||
20250415,171300,154179019,2280,2280,2280,2280,0
|
||||
20250415,171200,154179019,2280,2280,2280,2280,0
|
||||
20250415,171100,154179019,2280,2280,2280,2280,0
|
||||
20250415,171000,154179019,2280,2280,2280,2280,0
|
||||
20250415,170900,154179019,2280,2280,2280,2280,0
|
||||
20250415,170800,154179019,2280,2280,2280,2280,0
|
||||
20250415,170700,154179019,2280,2280,2280,2280,0
|
||||
20250415,170600,154179019,2280,2280,2280,2280,0
|
||||
20250415,170500,154179019,2280,2280,2280,2280,185
|
||||
20250415,170400,154179019,2280,2280,2280,2280,0
|
||||
20250415,170300,154179019,2280,2280,2280,2280,0
|
||||
20250415,170200,154179019,2280,2280,2280,2280,0
|
||||
20250415,170100,154179019,2280,2280,2280,2280,0
|
||||
20250415,170000,154179019,2280,2280,2280,2280,0
|
||||
20250415,165900,154179019,2280,2280,2280,2280,0
|
||||
20250415,165800,154179019,2280,2280,2280,2280,0
|
||||
20250415,165700,154179019,2280,2280,2280,2280,0
|
||||
20250415,165600,154179019,2280,2280,2280,2280,0
|
||||
20250415,165500,154179019,2280,2280,2280,2280,0
|
||||
20250415,165400,154179019,2280,2280,2280,2280,0
|
||||
20250415,165300,154179019,2280,2280,2280,2280,0
|
||||
20250415,165200,154179019,2280,2280,2280,2280,0
|
||||
20250415,165100,154179019,2280,2280,2280,2280,0
|
||||
20250415,165000,154179019,2280,2280,2280,2280,0
|
||||
20250415,164900,154179019,2280,2280,2280,2280,0
|
||||
20250415,164800,154179019,2280,2280,2280,2280,0
|
||||
20250415,164700,154179019,2280,2280,2280,2280,0
|
||||
20250415,164600,154179019,2280,2280,2280,2280,0
|
||||
20250415,164500,154179019,2280,2280,2280,2280,0
|
||||
20250415,164400,154179019,2280,2280,2280,2280,0
|
||||
20250415,164300,154179019,2280,2280,2280,2280,0
|
||||
20250415,164200,154179019,2280,2280,2280,2280,0
|
||||
20250415,164100,154179019,2280,2280,2280,2280,0
|
||||
20250415,164000,154179019,2280,2280,2280,2280,0
|
||||
20250415,163900,154179019,2280,2280,2280,2280,0
|
||||
20250415,163800,154179019,2280,2280,2280,2280,0
|
||||
20250415,163700,154179019,2280,2280,2280,2280,0
|
||||
20250415,163600,154179019,2280,2280,2280,2280,0
|
||||
20250415,163500,154179019,2280,2280,2280,2280,185
|
||||
20250415,163400,154179019,2280,2280,2280,2280,0
|
||||
20250415,163300,154179019,2280,2280,2280,2280,0
|
||||
20250415,163200,154179019,2280,2280,2280,2280,0
|
||||
20250415,163100,154179019,2280,2280,2280,2280,0
|
||||
20250415,163000,154179019,2280,2280,2280,2280,0
|
||||
20250415,162900,154179019,2280,2280,2280,2280,0
|
||||
20250415,162800,154179019,2280,2280,2280,2280,0
|
||||
20250415,162700,154179019,2280,2280,2280,2280,0
|
||||
20250415,162600,154179019,2280,2280,2280,2280,0
|
||||
20250415,162500,154179019,2280,2280,2280,2280,0
|
||||
20250415,162400,154179019,2280,2280,2280,2280,0
|
||||
20250415,162300,154179019,2280,2280,2280,2280,0
|
||||
20250415,162200,154179019,2280,2280,2280,2280,0
|
||||
20250415,162100,154179019,2280,2280,2280,2280,0
|
||||
20250415,162000,154179019,2280,2280,2280,2280,0
|
||||
20250415,161900,154179019,2280,2280,2280,2280,0
|
||||
20250415,161800,154179019,2280,2280,2280,2280,0
|
||||
20250415,161700,154179019,2280,2280,2280,2280,0
|
||||
20250415,161600,154179019,2280,2280,2280,2280,0
|
||||
20250415,161500,154179019,2280,2280,2280,2280,0
|
||||
20250415,161400,154179019,2280,2280,2280,2280,0
|
||||
20250415,161300,154179019,2280,2280,2280,2280,0
|
||||
20250415,161200,154179019,2280,2280,2280,2280,0
|
||||
20250415,161100,154179019,2280,2280,2280,2280,0
|
||||
20250415,161000,154179019,2280,2280,2280,2280,0
|
||||
20250415,160900,154179019,2280,2280,2280,2280,0
|
||||
20250415,160800,154179019,2280,2280,2280,2280,0
|
||||
20250415,160700,154179019,2280,2280,2280,2280,0
|
||||
20250415,160600,154179019,2280,2280,2280,2280,0
|
||||
20250415,160500,154179019,2280,2280,2280,2280,185
|
||||
20250415,160400,154179019,2280,2280,2280,2280,0
|
||||
20250415,160300,154179019,2280,2280,2280,2280,0
|
||||
20250415,160200,154179019,2280,2280,2280,2280,0
|
||||
20250415,160100,154179019,2280,2280,2280,2280,0
|
||||
20250415,160000,154179019,2280,2280,2280,2280,0
|
||||
20250415,155900,154179019,2280,2280,2280,2280,0
|
||||
20250415,155800,154179019,2280,2280,2280,2280,0
|
||||
20250415,155700,154179019,2280,2280,2280,2280,0
|
||||
20250415,155600,154179019,2280,2280,2280,2280,0
|
||||
20250415,155500,154179019,2280,2280,2280,2280,0
|
||||
20250415,155400,154179019,2280,2280,2280,2280,0
|
||||
20250415,155300,154179019,2280,2280,2280,2280,0
|
||||
20250415,155200,154179019,2280,2280,2280,2280,0
|
||||
20250415,155100,154179019,2280,2280,2280,2280,0
|
||||
20250415,155000,154179019,2280,2280,2280,2280,0
|
||||
20250415,154900,154179019,2280,2280,2280,2280,0
|
||||
20250415,154800,154179019,2280,2280,2280,2280,0
|
||||
20250415,154700,154179019,2280,2280,2280,2280,0
|
||||
20250415,154600,154179019,2280,2280,2280,2280,0
|
||||
20250415,154500,154179019,2280,2280,2280,2280,0
|
||||
20250415,154400,154179019,2280,2280,2280,2280,0
|
||||
20250415,154300,154179019,2280,2280,2280,2280,0
|
||||
20250415,154200,154179019,2280,2280,2280,2280,0
|
||||
20250415,154100,154179019,2280,2280,2280,2280,0
|
||||
20250415,154000,154179019,2280,2280,2280,2280,0
|
||||
20250415,153900,154179019,2280,2280,2280,2280,0
|
||||
20250415,153800,154179019,2280,2280,2280,2280,0
|
||||
20250415,153700,154179019,2280,2280,2280,2280,0
|
||||
20250415,153600,154179019,2280,2280,2280,2280,0
|
||||
20250415,153500,154179019,2280,2280,2280,2280,185
|
||||
20250415,153400,154179019,2280,2280,2280,2280,0
|
||||
20250415,153300,154179019,2280,2280,2280,2280,0
|
||||
20250415,153200,154179019,2280,2280,2280,2280,0
|
||||
20250415,153100,154179019,2280,2280,2280,2280,0
|
||||
20250415,153000,154179019,2280,2280,2280,2280,185
|
||||
20250415,152900,153757219,2280,2280,2280,2280,0
|
||||
20250415,152800,153757219,2280,2280,2280,2280,0
|
||||
20250415,152700,153757219,2280,2280,2280,2280,0
|
||||
20250415,152600,153757219,2280,2280,2280,2280,0
|
||||
20250415,152500,153757219,2280,2280,2280,2280,0
|
||||
20250415,152400,153757219,2280,2280,2280,2280,0
|
||||
20250415,152300,153757219,2280,2280,2280,2280,0
|
||||
20250415,152200,153757219,2280,2280,2280,2280,0
|
||||
20250415,152100,153757219,2280,2280,2280,2280,0
|
||||
20250415,152000,153757219,2280,2280,2280,2280,0
|
||||
20250415,151900,153757219,2280,2280,2280,2280,428
|
||||
20250415,151800,152781379,2280,2280,2280,2275,212
|
||||
20250415,151700,152298699,2285,2285,2285,2285,0
|
||||
20250415,151600,152298699,2285,2285,2285,2285,73
|
||||
20250415,151500,152131894,2275,2275,2275,2275,0
|
||||
20250415,151400,152131894,2275,2275,2275,2275,0
|
||||
20250415,151300,152131894,2275,2275,2275,2275,1
|
||||
20250415,151200,152129619,2285,2280,2285,2275,74
|
||||
20250415,151100,151960989,2282,2282,2282,2282,0
|
||||
20250415,151000,151960989,2282,2282,2282,2282,0
|
||||
20250415,150900,151960989,2282,2285,2285,2280,1069
|
||||
20250415,150800,149523279,2285,2290,2290,2282,1102
|
||||
20250415,150700,147002219,2290,2270,2295,2270,2361
|
||||
20250415,150600,141606744,2270,2270,2270,2270,77
|
||||
20250415,150500,141431954,2265,2265,2265,2265,729
|
||||
20250415,150400,139780769,2265,2265,2265,2265,0
|
||||
20250415,150300,139780769,2265,2265,2265,2265,62
|
||||
20250415,150200,139640339,2265,2265,2265,2265,0
|
||||
20250415,150100,139640339,2265,2265,2265,2265,1
|
||||
20250415,150000,139638074,2255,2255,2255,2255,0
|
||||
20250415,145900,139638074,2255,2260,2260,2255,355
|
||||
20250415,145800,138837324,2270,2260,2270,2260,356
|
||||
20250415,145700,138032754,2270,2270,2270,2270,68
|
||||
20250415,145600,137878394,2270,2270,2270,2270,0
|
||||
20250415,145500,137878394,2270,2270,2270,2270,0
|
||||
20250415,145400,137878394,2270,2270,2270,2270,70
|
||||
20250415,145300,137719494,2270,2270,2270,2270,0
|
||||
20250415,145200,137719494,2270,2270,2270,2270,0
|
||||
20250415,145100,137719494,2270,2270,2270,2270,1
|
||||
20250415,145000,137717224,2265,2265,2265,2265,0
|
||||
20250415,144900,137717224,2265,2265,2265,2265,0
|
||||
20250415,144800,137717224,2265,2265,2265,2265,11
|
||||
20250415,144700,137692309,2270,2270,2270,2270,15
|
||||
20250415,144600,137658259,2270,2270,2270,2270,0
|
||||
20250415,144500,137658259,2270,2270,2270,2270,1
|
||||
20250415,144400,137655989,2265,2265,2265,2265,0
|
||||
20250415,144300,137655989,2265,2265,2265,2265,160
|
||||
20250415,144200,137293589,2275,2275,2275,2275,0
|
||||
20250415,144100,137293589,2275,2270,2275,2270,12
|
||||
20250415,144000,137266344,2275,2275,2275,2275,0
|
||||
20250415,143900,137266344,2275,2275,2275,2275,0
|
||||
20250415,143800,137266344,2275,2275,2275,2275,0
|
||||
20250415,143700,137266344,2275,2265,2275,2265,2
|
||||
20250415,143600,137261804,2270,2265,2270,2265,549
|
||||
20250415,143500,136015579,2270,2270,2270,2270,1
|
||||
20250415,143400,136013309,2265,2265,2265,2265,0
|
||||
20250415,143300,136013309,2265,2265,2265,2265,0
|
||||
20250415,143200,136013309,2265,2265,2265,2265,0
|
||||
20250415,143100,136013309,2265,2265,2265,2265,871
|
||||
20250415,143000,134040494,2260,2260,2260,2260,1
|
||||
20250415,142900,134038234,2265,2265,2265,2265,0
|
||||
20250415,142800,134038234,2265,2265,2265,2265,1
|
||||
20250415,142700,134035969,2250,2250,2250,2250,0
|
||||
20250415,142600,134035969,2250,2250,2250,2250,0
|
||||
20250415,142500,134035969,2250,2250,2250,2250,0
|
||||
20250415,142400,134035969,2250,2250,2250,2250,0
|
||||
20250415,142300,134035969,2250,2255,2255,2250,799
|
||||
20250415,142200,132235539,2265,2265,2265,2265,0
|
||||
20250415,142100,132235539,2265,2265,2265,2265,1
|
||||
20250415,142000,132233274,2260,2260,2260,2260,0
|
||||
20250415,141900,132233274,2260,2260,2260,2260,3
|
||||
20250415,141800,132226494,2260,2260,2260,2260,0
|
||||
20250415,141700,132226494,2260,2260,2260,2260,0
|
||||
20250415,141600,132226494,2260,2260,2260,2260,0
|
||||
20250415,141500,132226494,2260,2260,2260,2260,0
|
||||
20250415,141400,132226494,2260,2260,2260,2260,0
|
||||
20250415,141300,132226494,2260,2260,2260,2260,0
|
||||
20250415,141200,132226494,2260,2260,2260,2260,0
|
||||
20250415,141100,132226494,2260,2260,2260,2260,40
|
||||
20250415,141000,132136094,2265,2265,2265,2265,173
|
||||
20250415,140900,131744249,2265,2265,2265,2265,0
|
||||
20250415,140800,131744249,2265,2265,2265,2265,0
|
||||
20250415,140700,131744249,2265,2265,2265,2265,0
|
||||
20250415,140600,131744249,2265,2265,2265,2265,0
|
||||
20250415,140500,131744249,2265,2265,2265,2265,0
|
||||
20250415,140400,131744249,2265,2265,2265,2265,0
|
||||
20250415,140300,131744249,2265,2265,2265,2265,0
|
||||
20250415,140200,131744249,2265,2265,2265,2265,100
|
||||
20250415,140100,131517749,2265,2265,2265,2265,0
|
||||
20250415,140000,131517749,2265,2255,2265,2255,1118
|
||||
20250415,135900,128995479,2270,2270,2270,2270,1
|
||||
20250415,135800,128993209,2255,2255,2255,2255,401
|
||||
20250415,135700,128088954,2255,2270,2270,2250,10070
|
||||
20250415,135600,105325654,2270,2270,2270,2270,0
|
||||
20250415,135500,105325654,2270,2270,2270,2270,215
|
||||
20250415,135400,104837604,2270,2270,2270,2270,19
|
||||
20250415,135300,104794474,2270,2270,2270,2270,0
|
||||
20250415,135200,104794474,2270,2270,2270,2270,25
|
||||
20250415,135100,104737724,2270,2270,2270,2270,0
|
||||
20250415,135000,104737724,2270,2270,2270,2270,300
|
||||
20250415,134900,104056724,2280,2280,2280,2280,0
|
||||
20250415,134800,104056724,2280,2280,2280,2280,0
|
||||
20250415,134700,104056724,2280,2280,2280,2280,0
|
||||
20250415,134600,104056724,2280,2280,2280,2280,0
|
||||
20250415,134500,104056724,2280,2280,2280,2280,0
|
||||
20250415,134400,104056724,2280,2280,2280,2280,0
|
||||
20250415,134300,104056724,2280,2280,2280,2280,0
|
||||
20250415,134200,104056724,2280,2280,2280,2280,0
|
||||
20250415,134100,104056724,2280,2280,2280,2280,0
|
||||
20250415,134000,104056724,2280,2280,2280,2280,1
|
||||
20250415,133900,104054444,2275,2275,2275,2275,13
|
||||
20250415,133800,104024869,2275,2275,2275,2275,20
|
||||
20250415,133700,103979369,2275,2275,2275,2275,0
|
||||
20250415,133600,103979369,2275,2275,2275,2275,0
|
||||
20250415,133500,103979369,2275,2275,2275,2275,0
|
||||
20250415,133400,103979369,2275,2275,2275,2275,0
|
||||
20250415,133300,103979369,2275,2275,2275,2275,141
|
||||
20250415,133200,103658594,2275,2285,2285,2275,193
|
||||
20250415,133100,103219044,2295,2295,2295,2295,0
|
||||
20250415,133000,103219044,2295,2295,2295,2295,0
|
||||
20250415,132900,103219044,2295,2290,2295,2290,67
|
||||
20250415,132800,103065429,2295,2295,2295,2295,3
|
||||
20250415,132700,103058544,2295,2295,2295,2295,0
|
||||
20250415,132600,103058544,2295,2295,2295,2295,1
|
||||
20250415,132500,103056249,2280,2280,2280,2280,0
|
||||
20250415,132400,103056249,2280,2295,2300,2275,796
|
||||
20250415,132300,101230459,2290,2290,2290,2290,315
|
||||
20250415,132200,100509109,2280,2290,2290,2280,1550
|
||||
20250415,132100,96960109,2290,2290,2290,2290,1
|
||||
20250415,132000,96957819,2280,2280,2280,2280,40
|
||||
20250415,131900,96866619,2280,2280,2280,2280,10
|
||||
20250415,131800,96843819,2280,2280,2280,2280,2
|
||||
20250415,131700,96839259,2290,2290,2290,2290,0
|
||||
20250415,131600,96839259,2290,2290,2290,2290,50
|
||||
20250415,131500,96724759,2290,2290,2290,2290,0
|
||||
20250415,131400,96724759,2290,2290,2290,2290,1166
|
||||
20250415,131300,94054619,2290,2275,2300,2270,12225
|
||||
20250415,131200,66088239,2275,2275,2275,2270,974
|
||||
20250415,131100,63872819,2270,2265,2270,2265,2364
|
||||
20250415,131000,58509544,2265,2265,2265,2265,0
|
||||
20250415,130900,58509544,2265,2265,2265,2265,2
|
||||
20250415,130800,58505014,2265,2265,2265,2265,0
|
||||
20250415,130700,58505014,2265,2265,2265,2265,0
|
||||
20250415,130600,58505014,2265,2265,2265,2265,0
|
||||
20250415,130500,58505014,2265,2265,2265,2265,0
|
||||
20250415,130400,58505014,2265,2265,2265,2265,0
|
||||
20250415,130300,58505014,2265,2265,2265,2265,0
|
||||
20250415,130200,58505014,2265,2265,2265,2265,0
|
||||
20250415,130100,58505014,2265,2265,2265,2265,0
|
||||
20250415,130000,58505014,2265,2265,2265,2265,115
|
||||
20250415,125900,58244539,2265,2265,2265,2265,0
|
||||
20250415,125800,58244539,2265,2260,2265,2260,3352
|
||||
20250415,125700,50667284,2260,2260,2260,2260,0
|
||||
20250415,125600,50667284,2260,2260,2260,2260,0
|
||||
20250415,125500,50667284,2260,2260,2260,2260,0
|
||||
20250415,125400,50667284,2260,2260,2260,2260,0
|
||||
20250415,125300,50667284,2260,2260,2260,2260,0
|
||||
20250415,125200,50667284,2260,2260,2260,2260,0
|
||||
20250415,125100,50667284,2260,2260,2260,2260,266
|
||||
20250415,125000,50066124,2260,2260,2260,2260,0
|
||||
20250415,124900,50066124,2260,2260,2260,2260,0
|
||||
20250415,124800,50066124,2260,2260,2260,2260,0
|
||||
20250415,124700,50066124,2260,2260,2260,2260,0
|
||||
20250415,124600,50066124,2260,2260,2260,2260,0
|
||||
20250415,124500,50066124,2260,2260,2260,2260,0
|
||||
20250415,124400,50066124,2260,2260,2260,2260,0
|
||||
20250415,124300,50066124,2260,2260,2260,2260,20
|
||||
20250415,124200,50020924,2260,2260,2260,2260,0
|
||||
20250415,124100,50020924,2260,2260,2260,2260,1
|
||||
20250415,124000,50018664,2255,2255,2255,2255,1
|
||||
20250415,123900,50016409,2260,2260,2260,2260,19
|
||||
20250415,123800,49973469,2260,2260,2260,2260,0
|
||||
20250415,123700,49973469,2260,2260,2260,2260,0
|
||||
20250415,123600,49973469,2260,2260,2260,2260,0
|
||||
20250415,123500,49973469,2260,2260,2260,2260,50
|
||||
20250415,123400,49860469,2260,2260,2260,2260,5
|
||||
20250415,123300,49849169,2260,2260,2260,2260,0
|
||||
20250415,123200,49849169,2260,2260,2260,2260,1
|
||||
20250415,123100,49846909,2260,2255,2260,2255,2302
|
||||
20250415,123000,44654889,2260,2260,2260,2260,0
|
||||
20250415,122900,44654889,2260,2260,2260,2260,2
|
||||
20250415,122800,44650369,2260,2260,2260,2260,0
|
||||
20250415,122700,44650369,2260,2260,2260,2260,0
|
||||
20250415,122600,44650369,2260,2260,2260,2260,0
|
||||
20250415,122500,44650369,2260,2257,2260,2255,566
|
||||
20250415,122400,43373639,2260,2260,2260,2260,0
|
||||
20250415,122300,43373639,2260,2260,2260,2260,0
|
||||
20250415,122200,43373639,2260,2260,2260,2260,45
|
||||
20250415,122100,43271939,2260,2260,2260,2260,0
|
||||
20250415,122000,43271939,2260,2260,2260,2260,0
|
||||
20250415,121900,43271939,2260,2255,2260,2255,1024
|
||||
20250415,121800,40962049,2260,2260,2260,2260,0
|
||||
20250415,121700,40962049,2260,2260,2260,2260,0
|
||||
20250415,121600,40962049,2260,2260,2260,2260,0
|
||||
20250415,121500,40962049,2260,2260,2260,2260,0
|
||||
20250415,121400,40962049,2260,2260,2260,2260,2
|
||||
20250415,121300,40957529,2255,2257,2257,2255,42
|
||||
20250415,121200,40862801,2260,2260,2260,2260,0
|
||||
20250415,121100,40862801,2260,2260,2260,2260,0
|
||||
20250415,121000,40862801,2260,2257,2260,2255,1206
|
||||
20250415,120900,38142921,2260,2260,2260,2260,0
|
||||
20250415,120800,38142921,2260,2260,2260,2260,0
|
||||
20250415,120700,38142921,2260,2260,2260,2260,0
|
||||
20250415,120600,38142921,2260,2260,2260,2260,0
|
||||
20250415,120500,38142921,2260,2260,2260,2260,0
|
||||
20250415,120400,38142921,2260,2260,2260,2260,0
|
||||
20250415,120300,38142921,2260,2260,2260,2260,0
|
||||
20250415,120200,38142921,2260,2260,2260,2260,0
|
||||
20250415,120100,38142921,2260,2255,2260,2255,1510
|
||||
20250415,120000,34737521,2250,2250,2250,2250,2
|
||||
20250415,115900,34733021,2250,2250,2250,2250,486
|
||||
20250415,115800,33639521,2250,2250,2250,2250,0
|
||||
20250415,115700,33639521,2250,2250,2250,2250,0
|
||||
20250415,115600,33639521,2250,2250,2250,2250,0
|
||||
20250415,115500,33639521,2250,2250,2250,2250,1
|
||||
20250415,115400,33637271,2255,2255,2255,2255,1126
|
||||
20250415,115300,31098141,2255,2255,2255,2255,0
|
||||
20250415,115200,31098141,2255,2255,2255,2255,0
|
||||
20250415,115100,31098141,2255,2255,2255,2255,0
|
||||
20250415,115000,31098141,2255,2255,2255,2255,0
|
||||
20250415,114900,31098141,2255,2255,2255,2255,0
|
||||
20250415,114800,31098141,2255,2255,2255,2255,0
|
||||
20250415,114700,31098141,2255,2255,2255,2255,312
|
||||
20250415,114600,30394581,2255,2255,2255,2255,0
|
||||
20250415,114500,30394581,2255,2255,2255,2255,0
|
||||
20250415,114400,30394581,2255,2255,2255,2255,0
|
||||
20250415,114300,30394581,2255,2255,2255,2255,0
|
||||
20250415,114200,30394581,2255,2255,2255,2255,50
|
||||
20250415,114100,30281831,2265,2265,2265,2265,0
|
||||
20250415,114000,30281831,2265,2265,2265,2265,0
|
||||
20250415,113900,30281831,2265,2265,2265,2265,0
|
||||
20250415,113800,30281831,2265,2265,2265,2265,1
|
||||
20250415,113700,30279566,2255,2255,2255,2255,0
|
||||
20250415,113600,30279566,2255,2255,2255,2255,0
|
||||
20250415,113500,30279566,2255,2255,2255,2255,0
|
||||
20250415,113400,30279566,2255,2255,2255,2255,121
|
||||
20250415,113300,30006711,2265,2265,2265,2265,50
|
||||
20250415,113200,29893461,2265,2265,2265,2265,1
|
||||
20250415,113100,29891196,2265,2265,2265,2265,1
|
||||
20250415,113000,29888931,2265,2265,2265,2265,0
|
||||
20250415,112900,29888931,2265,2265,2265,2265,0
|
||||
20250415,112800,29888931,2265,2265,2265,2265,0
|
||||
20250415,112700,29888931,2265,2265,2265,2265,1
|
||||
20250415,112600,29886666,2260,2260,2260,2260,0
|
||||
20250415,112500,29886666,2260,2260,2260,2260,0
|
||||
20250415,112400,29886666,2260,2260,2260,2260,0
|
||||
20250415,112300,29886666,2260,2260,2260,2260,0
|
||||
20250415,112200,29886666,2260,2260,2260,2260,0
|
||||
20250415,112100,29886666,2260,2260,2260,2260,0
|
||||
20250415,112000,29886666,2260,2260,2260,2260,1
|
||||
20250415,111900,29884406,2260,2260,2260,2260,0
|
||||
20250415,111800,29884406,2260,2255,2260,2255,749
|
||||
20250415,111700,28191741,2260,2260,2260,2260,0
|
||||
20250415,111600,28191741,2260,2260,2260,2260,2
|
||||
20250415,111500,28187221,2260,2260,2260,2260,3
|
||||
20250415,111400,28180441,2260,2260,2260,2260,0
|
||||
20250415,111300,28180441,2260,2260,2260,2260,0
|
||||
20250415,111200,28180441,2260,2260,2260,2260,0
|
||||
20250415,111100,28180441,2260,2260,2260,2260,61
|
||||
20250415,111000,28042581,2260,2260,2260,2260,2
|
||||
20250415,110900,28038061,2260,2260,2260,2260,0
|
||||
20250415,110800,28038061,2260,2260,2260,2260,0
|
||||
20250415,110700,28038061,2260,2260,2260,2260,0
|
||||
20250415,110600,28038061,2260,2260,2260,2260,0
|
||||
20250415,110500,28038061,2260,2260,2260,2260,6
|
||||
20250415,110400,28024501,2260,2260,2260,2260,0
|
||||
20250415,110300,28024501,2260,2260,2260,2260,0
|
||||
20250415,110200,28024501,2260,2260,2260,2260,0
|
||||
20250415,110100,28024501,2260,2260,2260,2260,0
|
||||
20250415,110000,28024501,2260,2260,2260,2260,246
|
||||
20250415,105900,27468541,2260,2260,2270,2260,52
|
||||
20250415,105800,27351011,2260,2260,2260,2260,0
|
||||
20250415,105700,27351011,2260,2260,2260,2260,13
|
||||
20250415,105600,27321631,2270,2270,2270,2270,2
|
||||
20250415,105500,27317091,2260,2260,2260,2260,0
|
||||
20250415,105400,27317091,2260,2260,2260,2260,50
|
||||
20250415,105300,27204091,2270,2270,2270,2270,1
|
||||
20250415,105200,27201821,2265,2265,2265,2265,871
|
||||
20250415,105100,25229006,2265,2255,2265,2255,2772
|
||||
20250415,105000,18964891,2255,2255,2255,2255,0
|
||||
20250415,104900,18964891,2255,2255,2255,2255,0
|
||||
20250415,104800,18964891,2255,2255,2255,2255,0
|
||||
20250415,104700,18964891,2255,2255,2255,2255,0
|
||||
20250415,104600,18964891,2255,2255,2255,2255,0
|
||||
20250415,104500,18964891,2255,2255,2255,2255,0
|
||||
20250415,104400,18964891,2255,2245,2255,2245,2
|
||||
20250415,104300,18960391,2245,2245,2245,2245,1
|
||||
20250415,104200,18958146,2250,2250,2250,2250,0
|
||||
20250415,104100,18958146,2250,2250,2250,2250,0
|
||||
20250415,104000,18958146,2250,2250,2250,2250,0
|
||||
20250415,103900,18958146,2250,2250,2250,2250,0
|
||||
20250415,103800,18958146,2250,2250,2250,2250,0
|
||||
20250415,103700,18958146,2250,2250,2250,2250,100
|
||||
20250415,103600,18733146,2255,2255,2255,2255,0
|
||||
20250415,103500,18733146,2255,2255,2255,2255,0
|
||||
20250415,103400,18733146,2255,2255,2255,2255,0
|
||||
20250415,103300,18733146,2255,2255,2255,2255,0
|
||||
20250415,103200,18733146,2255,2255,2255,2255,0
|
||||
20250415,103100,18733146,2255,2255,2255,2255,0
|
||||
20250415,103000,18733146,2255,2255,2255,2255,5
|
||||
20250415,102900,18721871,2255,2255,2255,2255,0
|
||||
20250415,102800,18721871,2255,2255,2255,2255,1
|
||||
20250415,102700,18719616,2250,2250,2250,2250,3
|
||||
20250415,102600,18712866,2250,2250,2250,2250,0
|
||||
20250415,102500,18712866,2250,2250,2250,2250,111
|
||||
20250415,102400,18463116,2250,2250,2250,2250,2
|
||||
20250415,102300,18458616,2250,2250,2250,2250,0
|
||||
20250415,102200,18458616,2250,2250,2250,2250,0
|
||||
20250415,102100,18458616,2250,2250,2250,2250,0
|
||||
20250415,102000,18458616,2250,2250,2250,2250,0
|
||||
20250415,101900,18458616,2250,2245,2250,2245,101
|
||||
20250415,101800,18231866,2250,2250,2250,2250,503
|
||||
20250415,101700,17100116,2250,2250,2250,2250,149
|
||||
20250415,101600,16764866,2245,2245,2245,2245,4
|
||||
20250415,101500,16755886,2250,2250,2250,2250,0
|
||||
20250415,101400,16755886,2250,2250,2250,2250,0
|
||||
20250415,101300,16755886,2250,2250,2250,2250,18
|
||||
20250415,101200,16715386,2250,2250,2250,2250,32
|
||||
20250415,101100,16643386,2250,2250,2250,2250,1
|
||||
20250415,101000,16641136,2245,2245,2245,2245,1
|
||||
20250415,100900,16638891,2250,2250,2250,2250,2
|
||||
20250415,100800,16634391,2250,2250,2250,2250,1
|
||||
20250415,100700,16632141,2250,2250,2250,2250,0
|
||||
20250415,100600,16632141,2250,2250,2250,2250,0
|
||||
20250415,100500,16632141,2250,2247,2250,2245,106
|
||||
20250415,100400,16394144,2250,2250,2250,2250,0
|
||||
20250415,100300,16394144,2250,2250,2250,2250,0
|
||||
20250415,100200,16394144,2250,2250,2250,2250,0
|
||||
20250415,100100,16394144,2250,2250,2250,2250,4
|
||||
20250415,100000,16385144,2250,2250,2250,2250,5
|
||||
20250415,095900,16373894,2250,2250,2250,2250,1
|
||||
20250415,095800,16371644,2245,2245,2245,2245,15
|
||||
20250415,095700,16337969,2255,2255,2255,2255,0
|
||||
20250415,095600,16337969,2255,2255,2255,2255,1
|
||||
20250415,095500,16335714,2250,2252,2252,2250,13
|
||||
20250415,095400,16306460,2255,2255,2255,2255,2
|
||||
20250415,095300,16301950,2255,2255,2255,2255,3
|
||||
20250415,095200,16295185,2255,2255,2255,2255,71
|
||||
20250415,095100,16135080,2255,2255,2255,2255,0
|
||||
20250415,095000,16135080,2255,2250,2255,2250,12
|
||||
20250415,094900,16108075,2255,2255,2255,2255,1
|
||||
20250415,094800,16105820,2255,2255,2255,2255,0
|
||||
20250415,094700,16105820,2255,2255,2255,2255,75
|
||||
20250415,094600,15936695,2255,2255,2255,2255,0
|
||||
20250415,094500,15936695,2255,2255,2255,2255,0
|
||||
20250415,094400,15936695,2255,2255,2255,2255,1
|
||||
20250415,094300,15934440,2255,2255,2255,2255,7
|
||||
20250415,094200,15918655,2255,2255,2255,2255,0
|
||||
20250415,094100,15918655,2255,2255,2255,2255,1
|
||||
20250415,094000,15916400,2250,2250,2250,2250,0
|
||||
20250415,093900,15916400,2250,2250,2250,2250,1000
|
||||
20250415,093800,13666400,2250,2250,2250,2250,2
|
||||
20250415,093700,13661900,2250,2255,2255,2250,10
|
||||
20250415,093600,13639395,2250,2255,2255,2250,9
|
||||
20250415,093500,13619110,2255,2255,2255,2255,11
|
||||
20250415,093400,13594305,2255,2255,2255,2255,54
|
||||
20250415,093300,13472535,2245,2260,2260,2245,442
|
||||
20250415,093200,12480010,2260,2260,2260,2255,1415
|
||||
20250415,093100,9282510,2260,2255,2260,2255,76
|
||||
20250415,093000,9111090,2260,2250,2260,2245,1033
|
||||
20250415,092900,6786560,2250,2240,2250,2240,188
|
||||
20250415,092800,6364610,2245,2245,2245,2245,5
|
||||
20250415,092700,6353385,2245,2245,2247,2245,222
|
||||
20250415,092600,5854985,2245,2245,2245,2245,10
|
||||
20250415,092500,5832535,2245,2245,2245,2245,0
|
||||
20250415,092400,5832535,2245,2245,2245,2245,0
|
||||
20250415,092300,5832535,2245,2245,2245,2245,0
|
||||
20250415,092200,5832535,2245,2245,2245,2245,0
|
||||
20250415,092100,5832535,2245,2245,2245,2245,0
|
||||
20250415,092000,5832535,2245,2245,2245,2245,44
|
||||
20250415,091900,5733755,2245,2245,2245,2245,5
|
||||
20250415,091800,5722530,2245,2245,2245,2245,1
|
||||
20250415,091700,5720285,2245,2240,2245,2240,73
|
||||
20250415,091600,5556760,2240,2235,2240,2235,91
|
||||
20250415,091500,5353370,2240,2240,2240,2240,1
|
||||
20250415,091400,5351130,2240,2240,2240,2240,0
|
||||
20250415,091300,5351130,2240,2240,2240,2240,2
|
||||
20250415,091200,5346650,2230,2240,2240,2230,2
|
||||
20250415,091100,5342180,2230,2240,2240,2230,1122
|
||||
20250415,091000,2835435,2240,2240,2240,2240,119
|
||||
20250415,090900,2568875,2240,2240,2240,2240,27
|
||||
20250415,090800,2508395,2245,2245,2245,2245,0
|
||||
20250415,090700,2508395,2245,2245,2245,2245,9
|
||||
20250415,090600,2488190,2250,2245,2250,2245,22
|
||||
20250415,090500,2438770,2245,2240,2250,2240,504
|
||||
20250415,090400,1309710,2240,2240,2240,2240,79
|
||||
20250415,090300,1132750,2250,2250,2250,2250,1
|
||||
20250415,090200,1130500,2245,2245,2245,2245,78
|
||||
20250415,090100,955390,2250,2250,2250,2250,83
|
||||
20250415,090000,768640,2255,2255,2255,2250,341
|
||||
|
Reference in New Issue
Block a user