Update 2025-04-15 2740 candle_min
This commit is contained in:
608
038870/min/candle-20250415.csv
Normal file
608
038870/min/candle-20250415.csv
Normal file
@@ -0,0 +1,608 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,190600,6233919200,4600,4600,4600,4600,45359
|
||||
20250415,190500,6233919200,4600,4600,4600,4600,0
|
||||
20250415,190400,6233919200,4600,4600,4600,4600,0
|
||||
20250415,190300,6233919200,4600,4600,4600,4600,0
|
||||
20250415,190200,6233919200,4600,4600,4600,4600,0
|
||||
20250415,190100,6233919200,4600,4600,4600,4600,0
|
||||
20250415,190000,6233919200,4600,4600,4600,4600,0
|
||||
20250415,185900,6233919200,4600,4600,4600,4600,0
|
||||
20250415,185800,6233919200,4600,4600,4600,4600,0
|
||||
20250415,185700,6233919200,4600,4600,4600,4600,0
|
||||
20250415,185600,6233919200,4600,4600,4600,4600,0
|
||||
20250415,185500,6233919200,4600,4600,4600,4600,0
|
||||
20250415,185400,6233919200,4600,4600,4600,4600,0
|
||||
20250415,185300,6233919200,4600,4600,4600,4600,0
|
||||
20250415,185200,6233919200,4600,4600,4600,4600,0
|
||||
20250415,185100,6233919200,4600,4600,4600,4600,0
|
||||
20250415,185000,6233919200,4600,4600,4600,4600,0
|
||||
20250415,184900,6233919200,4600,4600,4600,4600,0
|
||||
20250415,184800,6233919200,4600,4600,4600,4600,0
|
||||
20250415,184700,6233919200,4600,4600,4600,4600,0
|
||||
20250415,184600,6233919200,4600,4600,4600,4600,0
|
||||
20250415,184500,6233919200,4600,4600,4600,4600,0
|
||||
20250415,184400,6233919200,4600,4600,4600,4600,0
|
||||
20250415,184300,6233919200,4600,4600,4600,4600,0
|
||||
20250415,184200,6233919200,4600,4600,4600,4600,0
|
||||
20250415,184100,6233919200,4600,4600,4600,4600,0
|
||||
20250415,184000,6233919200,4600,4600,4600,4600,0
|
||||
20250415,183900,6233919200,4600,4600,4600,4600,0
|
||||
20250415,183800,6233919200,4600,4600,4600,4600,0
|
||||
20250415,183700,6233919200,4600,4600,4600,4600,0
|
||||
20250415,183600,6233919200,4600,4600,4600,4600,45359
|
||||
20250415,183500,6233919200,4600,4600,4600,4600,0
|
||||
20250415,183400,6233919200,4600,4600,4600,4600,0
|
||||
20250415,183300,6233919200,4600,4600,4600,4600,0
|
||||
20250415,183200,6233919200,4600,4600,4600,4600,0
|
||||
20250415,183100,6233919200,4600,4600,4600,4600,0
|
||||
20250415,183000,6233919200,4600,4600,4600,4600,0
|
||||
20250415,182900,6233919200,4600,4600,4600,4600,0
|
||||
20250415,182800,6233919200,4600,4600,4600,4600,0
|
||||
20250415,182700,6233919200,4600,4600,4600,4600,0
|
||||
20250415,182600,6233919200,4600,4600,4600,4600,0
|
||||
20250415,182500,6233919200,4600,4600,4600,4600,0
|
||||
20250415,182400,6233919200,4600,4600,4600,4600,0
|
||||
20250415,182300,6233919200,4600,4600,4600,4600,0
|
||||
20250415,182200,6233919200,4600,4600,4600,4600,0
|
||||
20250415,182100,6233919200,4600,4600,4600,4600,0
|
||||
20250415,182000,6233919200,4600,4600,4600,4600,0
|
||||
20250415,181900,6233919200,4600,4600,4600,4600,0
|
||||
20250415,181800,6233919200,4600,4600,4600,4600,0
|
||||
20250415,181700,6233919200,4600,4600,4600,4600,0
|
||||
20250415,181600,6233919200,4600,4600,4600,4600,0
|
||||
20250415,181500,6233919200,4600,4600,4600,4600,0
|
||||
20250415,181400,6233919200,4600,4600,4600,4600,0
|
||||
20250415,181300,6233919200,4600,4600,4600,4600,0
|
||||
20250415,181200,6233919200,4600,4600,4600,4600,0
|
||||
20250415,181100,6233919200,4600,4600,4600,4600,0
|
||||
20250415,181000,6233919200,4600,4600,4600,4600,0
|
||||
20250415,180900,6233919200,4600,4600,4600,4600,0
|
||||
20250415,180800,6233919200,4600,4600,4600,4600,0
|
||||
20250415,180700,6233919200,4600,4600,4600,4600,0
|
||||
20250415,180600,6233919200,4600,4600,4600,4600,45359
|
||||
20250415,180500,6233919200,4600,4600,4600,4600,0
|
||||
20250415,180400,6233919200,4600,4600,4600,4600,0
|
||||
20250415,180300,6233919200,4600,4600,4600,4600,0
|
||||
20250415,180200,6233919200,4600,4600,4600,4600,0
|
||||
20250415,180100,6233919200,4600,4600,4600,4600,0
|
||||
20250415,180000,6233919200,4600,4600,4600,4600,0
|
||||
20250415,175900,6233919200,4600,4600,4600,4600,0
|
||||
20250415,175800,6233919200,4600,4600,4600,4600,0
|
||||
20250415,175700,6233919200,4600,4600,4600,4600,0
|
||||
20250415,175600,6233919200,4600,4600,4600,4600,0
|
||||
20250415,175500,6233919200,4600,4600,4600,4600,0
|
||||
20250415,175400,6233919200,4600,4600,4600,4600,0
|
||||
20250415,175300,6233919200,4600,4600,4600,4600,0
|
||||
20250415,175200,6233919200,4600,4600,4600,4600,0
|
||||
20250415,175100,6233919200,4600,4600,4600,4600,0
|
||||
20250415,175000,6233919200,4600,4600,4600,4600,0
|
||||
20250415,174900,6233919200,4600,4600,4600,4600,0
|
||||
20250415,174800,6233919200,4600,4600,4600,4600,0
|
||||
20250415,174700,6233919200,4600,4600,4600,4600,0
|
||||
20250415,174600,6233919200,4600,4600,4600,4600,0
|
||||
20250415,174500,6233919200,4600,4600,4600,4600,0
|
||||
20250415,174400,6233919200,4600,4600,4600,4600,0
|
||||
20250415,174300,6233919200,4600,4600,4600,4600,0
|
||||
20250415,174200,6233919200,4600,4600,4600,4600,0
|
||||
20250415,174100,6233919200,4600,4600,4600,4600,0
|
||||
20250415,174000,6233919200,4600,4600,4600,4600,0
|
||||
20250415,173900,6233919200,4600,4600,4600,4600,0
|
||||
20250415,173800,6233919200,4600,4600,4600,4600,0
|
||||
20250415,173700,6233919200,4600,4600,4600,4600,0
|
||||
20250415,173600,6233919200,4600,4600,4600,4600,45359
|
||||
20250415,173500,6233919200,4600,4600,4600,4600,0
|
||||
20250415,173400,6233919200,4600,4600,4600,4600,0
|
||||
20250415,173300,6233919200,4600,4600,4600,4600,0
|
||||
20250415,173200,6233919200,4600,4600,4600,4600,0
|
||||
20250415,173100,6233919200,4600,4600,4600,4600,0
|
||||
20250415,173000,6233919200,4600,4600,4600,4600,0
|
||||
20250415,172900,6233919200,4600,4600,4600,4600,0
|
||||
20250415,172800,6233919200,4600,4600,4600,4600,0
|
||||
20250415,172700,6233919200,4600,4600,4600,4600,0
|
||||
20250415,172600,6233919200,4600,4600,4600,4600,0
|
||||
20250415,172500,6233919200,4600,4600,4600,4600,0
|
||||
20250415,172400,6233919200,4600,4600,4600,4600,0
|
||||
20250415,172300,6233919200,4600,4600,4600,4600,0
|
||||
20250415,172200,6233919200,4600,4600,4600,4600,0
|
||||
20250415,172100,6233919200,4600,4600,4600,4600,0
|
||||
20250415,172000,6233919200,4600,4600,4600,4600,0
|
||||
20250415,171900,6233919200,4600,4600,4600,4600,0
|
||||
20250415,171800,6233919200,4600,4600,4600,4600,0
|
||||
20250415,171700,6233919200,4600,4600,4600,4600,0
|
||||
20250415,171600,6233919200,4600,4600,4600,4600,0
|
||||
20250415,171500,6233919200,4600,4600,4600,4600,0
|
||||
20250415,171400,6233919200,4600,4600,4600,4600,0
|
||||
20250415,171300,6233919200,4600,4600,4600,4600,0
|
||||
20250415,171200,6233919200,4600,4600,4600,4600,0
|
||||
20250415,171100,6233919200,4600,4600,4600,4600,0
|
||||
20250415,171000,6233919200,4600,4600,4600,4600,0
|
||||
20250415,170900,6233919200,4600,4600,4600,4600,0
|
||||
20250415,170800,6233919200,4600,4600,4600,4600,0
|
||||
20250415,170700,6233919200,4600,4600,4600,4600,0
|
||||
20250415,170600,6233919200,4600,4600,4600,4600,45359
|
||||
20250415,170500,6233919200,4600,4600,4600,4600,0
|
||||
20250415,170400,6233919200,4600,4600,4600,4600,0
|
||||
20250415,170300,6233919200,4600,4600,4600,4600,0
|
||||
20250415,170200,6233919200,4600,4600,4600,4600,0
|
||||
20250415,170100,6233919200,4600,4600,4600,4600,0
|
||||
20250415,170000,6233919200,4600,4600,4600,4600,0
|
||||
20250415,165900,6233919200,4600,4600,4600,4600,0
|
||||
20250415,165800,6233919200,4600,4600,4600,4600,0
|
||||
20250415,165700,6233919200,4600,4600,4600,4600,0
|
||||
20250415,165600,6233919200,4600,4600,4600,4600,0
|
||||
20250415,165500,6233919200,4600,4600,4600,4600,0
|
||||
20250415,165400,6233919200,4600,4600,4600,4600,0
|
||||
20250415,165300,6233919200,4600,4600,4600,4600,0
|
||||
20250415,165200,6233919200,4600,4600,4600,4600,0
|
||||
20250415,165100,6233919200,4600,4600,4600,4600,0
|
||||
20250415,165000,6233919200,4600,4600,4600,4600,0
|
||||
20250415,164900,6233919200,4600,4600,4600,4600,0
|
||||
20250415,164800,6233919200,4600,4600,4600,4600,0
|
||||
20250415,164700,6233919200,4600,4600,4600,4600,0
|
||||
20250415,164600,6233919200,4600,4600,4600,4600,0
|
||||
20250415,164500,6233919200,4600,4600,4600,4600,0
|
||||
20250415,164400,6233919200,4600,4600,4600,4600,0
|
||||
20250415,164300,6233919200,4600,4600,4600,4600,0
|
||||
20250415,164200,6233919200,4600,4600,4600,4600,0
|
||||
20250415,164100,6233919200,4600,4600,4600,4600,0
|
||||
20250415,164000,6233919200,4600,4600,4600,4600,0
|
||||
20250415,163900,6233919200,4600,4600,4600,4600,0
|
||||
20250415,163800,6233919200,4600,4600,4600,4600,0
|
||||
20250415,163700,6233919200,4600,4600,4600,4600,0
|
||||
20250415,163600,6233919200,4600,4600,4600,4600,45359
|
||||
20250415,163500,6233919200,4600,4600,4600,4600,0
|
||||
20250415,163400,6233919200,4600,4600,4600,4600,0
|
||||
20250415,163300,6233919200,4600,4600,4600,4600,0
|
||||
20250415,163200,6233919200,4600,4600,4600,4600,0
|
||||
20250415,163100,6233919200,4600,4600,4600,4600,0
|
||||
20250415,163000,6233919200,4600,4600,4600,4600,0
|
||||
20250415,162900,6233919200,4600,4600,4600,4600,0
|
||||
20250415,162800,6233919200,4600,4600,4600,4600,0
|
||||
20250415,162700,6233919200,4600,4600,4600,4600,0
|
||||
20250415,162600,6233919200,4600,4600,4600,4600,0
|
||||
20250415,162500,6233919200,4600,4600,4600,4600,0
|
||||
20250415,162400,6233919200,4600,4600,4600,4600,0
|
||||
20250415,162300,6233919200,4600,4600,4600,4600,0
|
||||
20250415,162200,6233919200,4600,4600,4600,4600,0
|
||||
20250415,162100,6233919200,4600,4600,4600,4600,0
|
||||
20250415,162000,6233919200,4600,4600,4600,4600,0
|
||||
20250415,161900,6233919200,4600,4600,4600,4600,0
|
||||
20250415,161800,6233919200,4600,4600,4600,4600,0
|
||||
20250415,161700,6233919200,4600,4600,4600,4600,0
|
||||
20250415,161600,6233919200,4600,4600,4600,4600,0
|
||||
20250415,161500,6233919200,4600,4600,4600,4600,0
|
||||
20250415,161400,6233919200,4600,4600,4600,4600,0
|
||||
20250415,161300,6233919200,4600,4600,4600,4600,0
|
||||
20250415,161200,6233919200,4600,4600,4600,4600,0
|
||||
20250415,161100,6233919200,4600,4600,4600,4600,0
|
||||
20250415,161000,6233919200,4600,4600,4600,4600,0
|
||||
20250415,160900,6233919200,4600,4600,4600,4600,0
|
||||
20250415,160800,6233919200,4600,4600,4600,4600,0
|
||||
20250415,160700,6233919200,4600,4600,4600,4600,0
|
||||
20250415,160600,6233919200,4600,4600,4600,4600,45359
|
||||
20250415,160500,6233919200,4600,4600,4600,4600,0
|
||||
20250415,160400,6233919200,4600,4600,4600,4600,0
|
||||
20250415,160300,6233919200,4600,4600,4600,4600,0
|
||||
20250415,160200,6233919200,4600,4600,4600,4600,0
|
||||
20250415,160100,6233919200,4600,4600,4600,4600,0
|
||||
20250415,160000,6233919200,4600,4600,4600,4600,0
|
||||
20250415,155900,6233919200,4600,4600,4600,4600,0
|
||||
20250415,155800,6233919200,4600,4600,4600,4600,0
|
||||
20250415,155700,6233919200,4600,4600,4600,4600,0
|
||||
20250415,155600,6233919200,4600,4600,4600,4600,0
|
||||
20250415,155500,6233919200,4600,4600,4600,4600,0
|
||||
20250415,155400,6233919200,4600,4600,4600,4600,0
|
||||
20250415,155300,6233919200,4600,4600,4600,4600,0
|
||||
20250415,155200,6233919200,4600,4600,4600,4600,0
|
||||
20250415,155100,6233919200,4600,4600,4600,4600,0
|
||||
20250415,155000,6233919200,4600,4600,4600,4600,0
|
||||
20250415,154900,6233919200,4600,4600,4600,4600,0
|
||||
20250415,154800,6233919200,4600,4600,4600,4600,0
|
||||
20250415,154700,6233919200,4600,4600,4600,4600,0
|
||||
20250415,154600,6233919200,4600,4600,4600,4600,0
|
||||
20250415,154500,6233919200,4600,4600,4600,4600,0
|
||||
20250415,154400,6233919200,4600,4600,4600,4600,0
|
||||
20250415,154300,6233919200,4600,4600,4600,4600,0
|
||||
20250415,154200,6233919200,4600,4600,4600,4600,0
|
||||
20250415,154100,6233919200,4600,4600,4600,4600,0
|
||||
20250415,154000,6233919200,4600,4600,4600,4600,0
|
||||
20250415,153900,6233919200,4600,4600,4600,4600,0
|
||||
20250415,153800,6233919200,4600,4600,4600,4600,0
|
||||
20250415,153700,6233919200,4600,4600,4600,4600,0
|
||||
20250415,153600,6233919200,4600,4600,4600,4600,45359
|
||||
20250415,153500,6233919200,4600,4600,4600,4600,0
|
||||
20250415,153400,6233919200,4600,4600,4600,4600,0
|
||||
20250415,153300,6233919200,4600,4600,4600,4600,0
|
||||
20250415,153200,6233919200,4600,4600,4600,4600,0
|
||||
20250415,153100,6233919200,4600,4600,4600,4600,0
|
||||
20250415,153000,6233919200,4600,4600,4600,4600,45359
|
||||
20250415,152900,6025267800,4635,4635,4635,4635,0
|
||||
20250415,152800,6025267800,4635,4635,4635,4635,0
|
||||
20250415,152700,6025267800,4635,4635,4635,4635,0
|
||||
20250415,152600,6025267800,4635,4635,4635,4635,0
|
||||
20250415,152500,6025267800,4635,4635,4635,4635,0
|
||||
20250415,152400,6025267800,4635,4635,4635,4635,0
|
||||
20250415,152300,6025267800,4635,4635,4635,4635,0
|
||||
20250415,152200,6025267800,4635,4635,4635,4635,0
|
||||
20250415,152100,6025267800,4635,4635,4635,4635,0
|
||||
20250415,152000,6025267800,4635,4635,4635,4635,0
|
||||
20250415,151900,6025267800,4635,4620,4640,4610,7604
|
||||
20250415,151800,5990150571,4620,4615,4625,4615,5140
|
||||
20250415,151700,5966419366,4615,4615,4620,4615,1370
|
||||
20250415,151600,5960093731,4620,4622,4625,4615,7518
|
||||
20250415,151500,5925370438,4625,4635,4635,4625,6232
|
||||
20250415,151400,5896529253,4635,4635,4642,4635,1911
|
||||
20250415,151300,5887669914,4640,4645,4645,4635,1952
|
||||
20250415,151200,5878607829,4645,4645,4645,4635,4946
|
||||
20250415,151100,5855664829,4645,4640,4645,4635,6039
|
||||
20250415,151000,5827651699,4640,4650,4655,4640,6001
|
||||
20250415,150900,5799776309,4655,4660,4665,4650,7195
|
||||
20250415,150800,5766266384,4665,4645,4665,4640,11021
|
||||
20250415,150700,5715008099,4640,4640,4645,4640,2793
|
||||
20250415,150600,5702043879,4640,4645,4650,4635,12992
|
||||
20250415,150500,5641707489,4650,4620,4650,4600,10266
|
||||
20250415,150400,5594078489,4620,4605,4620,4605,795
|
||||
20250415,150300,5590416209,4605,4595,4605,4595,3909
|
||||
20250415,150200,5572420839,4605,4600,4605,4590,1160
|
||||
20250415,150100,5567088699,4605,4590,4605,4590,722
|
||||
20250415,150000,5563768789,4605,4595,4605,4585,2369
|
||||
20250415,145900,5552890969,4590,4595,4595,4590,907
|
||||
20250415,145800,5548723989,4595,4600,4600,4595,136
|
||||
20250415,145700,5548098414,4605,4600,4605,4590,4819
|
||||
20250415,145600,5525945309,4600,4605,4605,4600,3789
|
||||
20250415,145500,5508511539,4605,4620,4620,4605,1399
|
||||
20250415,145400,5502061739,4620,4630,4630,4620,276
|
||||
20250415,145300,5500786194,4630,4625,4630,4615,6474
|
||||
20250415,145200,5470850924,4630,4615,4630,4615,644
|
||||
20250415,145100,5467874344,4615,4615,4615,4610,562
|
||||
20250415,145000,5465282374,4615,4615,4615,4615,168
|
||||
20250415,144900,5464507054,4615,4615,4615,4610,581
|
||||
20250415,144800,5461826244,4615,4615,4615,4615,756
|
||||
20250415,144700,5458337304,4615,4620,4630,4615,1164
|
||||
20250415,144600,5452959019,4620,4630,4645,4620,5518
|
||||
20250415,144500,5427410929,4630,4620,4640,4615,2649
|
||||
20250415,144400,5415145259,4620,4615,4625,4615,1858
|
||||
20250415,144300,5406568589,4615,4600,4615,4600,780
|
||||
20250415,144200,5402979969,4600,4610,4610,4600,1141
|
||||
20250415,144100,5397728204,4610,4625,4625,4600,2893
|
||||
20250415,144000,5384389072,4630,4615,4635,4615,1169
|
||||
20250415,143900,5378978142,4615,4635,4635,4615,3314
|
||||
20250415,143800,5363649354,4630,4615,4635,4615,2460
|
||||
20250415,143700,5352268159,4615,4610,4625,4610,3225
|
||||
20250415,143600,5337380304,4605,4595,4605,4590,649
|
||||
20250415,143500,5334393284,4595,4590,4600,4590,892
|
||||
20250415,143400,5330297434,4590,4590,4590,4590,1011
|
||||
20250415,143300,5325656944,4590,4585,4590,4585,877
|
||||
20250415,143200,5321633164,4585,4585,4590,4580,3408
|
||||
20250415,143100,5305998304,4585,4590,4590,4575,5553
|
||||
20250415,143000,5280544354,4585,4630,4630,4585,10720
|
||||
20250415,142900,5231236754,4620,4635,4635,4600,10614
|
||||
20250415,142800,5182243079,4635,4650,4655,4635,4246
|
||||
20250415,142700,5162521774,4650,4645,4650,4635,2955
|
||||
20250415,142600,5148797209,4635,4635,4645,4635,2752
|
||||
20250415,142500,5136029799,4630,4660,4660,4620,12312
|
||||
20250415,142400,5078994054,4660,4670,4675,4640,10235
|
||||
20250415,142300,5031303002,4670,4690,4695,4655,28381
|
||||
20250415,142200,4898578004,4685,4610,4710,4610,51565
|
||||
20250415,142100,4657691014,4610,4595,4610,4595,3001
|
||||
20250415,142000,4643872524,4600,4590,4600,4590,791
|
||||
20250415,141900,4640234804,4585,4590,4610,4585,3904
|
||||
20250415,141800,4622297664,4590,4605,4610,4590,5004
|
||||
20250415,141700,4599275654,4605,4610,4620,4600,3720
|
||||
20250415,141600,4582138384,4610,4625,4625,4605,3324
|
||||
20250415,141500,4566817024,4595,4615,4635,4595,19020
|
||||
20250415,141400,4479053504,4615,4580,4650,4580,15164
|
||||
20250415,141300,4408956239,4600,4665,4710,4560,75497
|
||||
20250415,141200,4057474747,4665,4580,4675,4580,46531
|
||||
20250415,141100,3841002277,4575,4565,4590,4565,3037
|
||||
20250415,141000,3827105482,4575,4590,4595,4570,3874
|
||||
20250415,140900,3809368862,4590,4590,4620,4582,19027
|
||||
20250415,140800,3721922307,4600,4550,4620,4545,17724
|
||||
20250415,140700,3640468282,4545,4550,4550,4545,214
|
||||
20250415,140600,3639494632,4545,4555,4555,4545,580
|
||||
20250415,140500,3636856242,4555,4555,4555,4555,31
|
||||
20250415,140400,3636715037,4550,4550,4555,4545,519
|
||||
20250415,140300,3634355107,4550,4550,4550,4545,226
|
||||
20250415,140200,3633327492,4550,4550,4550,4550,1
|
||||
20250415,140100,3633322942,4545,4550,4550,4545,385
|
||||
20250415,140000,3631571302,4555,4550,4555,4550,50
|
||||
20250415,135900,3631343792,4550,4555,4555,4550,11
|
||||
20250415,135800,3631293692,4555,4555,4555,4555,159
|
||||
20250415,135700,3630569447,4555,4555,4555,4555,46
|
||||
20250415,135600,3630359917,4550,4555,4555,4550,27
|
||||
20250415,135500,3630236937,4555,4555,4555,4550,991
|
||||
20250415,135400,3625727207,4555,4550,4555,4545,45
|
||||
20250415,135300,3625522662,4555,4555,4555,4555,3
|
||||
20250415,135200,3625508997,4555,4555,4555,4555,37
|
||||
20250415,135100,3625340462,4555,4545,4555,4545,707
|
||||
20250415,135000,3622127137,4550,4560,4560,4550,1067
|
||||
20250415,134900,3617272267,4555,4560,4560,4555,185
|
||||
20250415,134800,3616429587,4560,4555,4560,4555,821
|
||||
20250415,134700,3612689917,4550,4570,4570,4550,2499
|
||||
20250415,134600,3601316282,4570,4570,4570,4570,0
|
||||
20250415,134500,3601316282,4570,4570,4570,4550,1452
|
||||
20250415,134400,3594704462,4560,4555,4575,4555,61
|
||||
20250415,134300,3594426537,4580,4560,4580,4555,636
|
||||
20250415,134200,3591519817,4580,4560,4580,4560,329
|
||||
20250415,134100,3590019537,4580,4580,4580,4580,2
|
||||
20250415,134000,3590010377,4560,4560,4580,4560,213
|
||||
20250415,133900,3589039077,4585,4580,4585,4580,748
|
||||
20250415,133800,3585613232,4580,4580,4580,4580,21
|
||||
20250415,133700,3585517052,4555,4580,4580,4555,39
|
||||
20250415,133600,3585339382,4555,4580,4580,4555,105
|
||||
20250415,133500,3584858607,4580,4555,4580,4555,64
|
||||
20250415,133400,3584566737,4580,4575,4580,4575,1395
|
||||
20250415,133300,3578177737,4580,4555,4580,4545,513
|
||||
20250415,133200,3575839762,4555,4555,4555,4550,229
|
||||
20250415,133100,3574797417,4555,4555,4555,4550,422
|
||||
20250415,133000,3572875832,4550,4555,4555,4550,504
|
||||
20250415,132900,3570580117,4550,4550,4555,4550,89
|
||||
20250415,132800,3570174747,4555,4545,4555,4545,90
|
||||
20250415,132700,3569765497,4555,4555,4555,4545,1022
|
||||
20250415,132600,3565113287,4550,4555,4565,4550,4859
|
||||
20250415,132500,3542986827,4555,4570,4570,4555,5680
|
||||
20250415,132400,3517062502,4575,4575,4575,4575,2
|
||||
20250415,132300,3517053352,4575,4575,4575,4575,5186
|
||||
20250415,132200,3493327402,4580,4580,4580,4580,1060
|
||||
20250415,132100,3488472602,4585,4585,4585,4585,2
|
||||
20250415,132000,3488463432,4585,4590,4590,4580,1066
|
||||
20250415,131900,3483570672,4595,4590,4595,4590,482
|
||||
20250415,131800,3481356267,4590,4590,4590,4590,24
|
||||
20250415,131700,3481246107,4590,4587,4590,4587,360
|
||||
20250415,131600,3479593743,4585,4585,4585,4585,626
|
||||
20250415,131500,3476723533,4575,4575,4585,4575,99
|
||||
20250415,131400,3476270578,4575,4580,4585,4575,1583
|
||||
20250415,131300,3469023343,4580,4580,4580,4575,72
|
||||
20250415,131200,3468693933,4575,4575,4575,4575,222
|
||||
20250415,131100,3467678283,4577,4585,4585,4575,1356
|
||||
20250415,131000,3461468258,4585,4585,4585,4585,223
|
||||
20250415,130900,3460445803,4585,4585,4585,4580,18
|
||||
20250415,130800,3460363353,4580,4580,4580,4580,631
|
||||
20250415,130700,3457473373,4580,4580,4585,4580,945
|
||||
20250415,130600,3453143733,4580,4575,4580,4575,1963
|
||||
20250415,130500,3444162448,4575,4575,4575,4570,437
|
||||
20250415,130400,3442165343,4575,4580,4580,4575,5704
|
||||
20250415,130300,3416052933,4580,4580,4580,4575,1517
|
||||
20250415,130200,3409108458,4585,4590,4590,4585,39
|
||||
20250415,130100,3408929638,4585,4585,4585,4585,50
|
||||
20250415,130000,3408700388,4585,4585,4585,4585,23
|
||||
20250415,125900,3408594933,4595,4580,4595,4580,2720
|
||||
20250415,125800,3396101173,4575,4580,4580,4575,200
|
||||
20250415,125700,3395186168,4590,4580,4590,4565,2234
|
||||
20250415,125600,3384946778,4580,4580,4580,4580,123
|
||||
20250415,125500,3384383438,4580,4585,4585,4580,347
|
||||
20250415,125400,3382793078,4585,4585,4585,4585,10
|
||||
20250415,125300,3382747228,4580,4575,4580,4560,1096
|
||||
20250415,125200,3377738878,4575,4595,4595,4575,3919
|
||||
20250415,125100,3359800063,4595,4595,4595,4595,241
|
||||
20250415,125000,3358692668,4595,4595,4595,4595,532
|
||||
20250415,124900,3356248128,4600,4595,4600,4595,1384
|
||||
20250415,124800,3349888378,4585,4585,4595,4585,76
|
||||
20250415,124700,3349539898,4585,4595,4595,4585,718
|
||||
20250415,124600,3346247668,4595,4595,4595,4595,224
|
||||
20250415,124500,3345218388,4595,4590,4595,4590,201
|
||||
20250415,124400,3344295793,4590,4590,4590,4590,19
|
||||
20250415,124300,3344208583,4595,4600,4600,4595,41
|
||||
20250415,124200,3344020083,4600,4580,4600,4580,1853
|
||||
20250415,124100,3335513973,4585,4590,4590,4585,318
|
||||
20250415,124000,3334055928,4590,4585,4590,4580,47
|
||||
20250415,123900,3333840638,4585,4585,4585,4585,0
|
||||
20250415,123800,3333840638,4585,4585,4590,4585,735
|
||||
20250415,123700,3330470563,4585,4590,4590,4585,142
|
||||
20250415,123600,3329818998,4590,4590,4590,4590,321
|
||||
20250415,123500,3328345608,4590,4585,4590,4585,432
|
||||
20250415,123400,3326362963,4585,4585,4585,4580,43
|
||||
20250415,123300,3326165978,4585,4575,4590,4575,330
|
||||
20250415,123200,3324654068,4575,4575,4580,4575,26
|
||||
20250415,123100,3324535078,4575,4570,4575,4570,79
|
||||
20250415,123000,3324174043,4570,4550,4570,4550,101
|
||||
20250415,122900,3323712793,4570,4550,4570,4550,52
|
||||
20250415,122800,3323475683,4570,4570,4570,4570,0
|
||||
20250415,122700,3323475683,4570,4545,4570,4545,22
|
||||
20250415,122600,3323375668,4545,4545,4545,4545,80
|
||||
20250415,122500,3323012068,4540,4575,4575,4540,1121
|
||||
20250415,122400,3317912318,4575,4560,4575,4550,1115
|
||||
20250415,122300,3312829408,4575,4575,4575,4560,1010
|
||||
20250415,122200,3308220008,4570,4575,4575,4570,189
|
||||
20250415,122100,3307355833,4575,4580,4585,4575,594
|
||||
20250415,122000,3304638153,4580,4585,4585,4580,149
|
||||
20250415,121900,3303955113,4585,4570,4585,4570,303
|
||||
20250415,121800,3302565888,4585,4585,4585,4565,553
|
||||
20250415,121700,3300035403,4565,4590,4590,4565,321
|
||||
20250415,121600,3298562338,4590,4560,4590,4560,274
|
||||
20250415,121500,3297312753,4590,4555,4590,4555,969
|
||||
20250415,121400,3292872308,4555,4555,4555,4540,100
|
||||
20250415,121300,3292418243,4555,4560,4560,4545,1930
|
||||
20250415,121200,3283643908,4560,4560,4560,4560,0
|
||||
20250415,121100,3283643908,4560,4560,4560,4560,0
|
||||
20250415,121000,3283643908,4560,4550,4560,4550,54
|
||||
20250415,120900,3283398193,4560,4555,4560,4555,293
|
||||
20250415,120800,3282063573,4555,4555,4555,4555,20
|
||||
20250415,120700,3281972473,4545,4545,4555,4545,136
|
||||
20250415,120600,3281354238,4545,4545,4545,4545,26
|
||||
20250415,120500,3281236068,4540,4540,4540,4540,320
|
||||
20250415,120400,3279783268,4540,4560,4560,4540,1604
|
||||
20250415,120300,3272494068,4560,4545,4560,4545,87
|
||||
20250415,120200,3272097813,4540,4560,4560,4540,4975
|
||||
20250415,120100,3249467173,4575,4565,4575,4550,1454
|
||||
20250415,120000,3242842693,4565,4570,4570,4565,898
|
||||
20250415,115900,3238740673,4575,4575,4575,4575,3
|
||||
20250415,115800,3238726948,4580,4570,4580,4570,2
|
||||
20250415,115700,3238717798,4570,4570,4570,4562,241
|
||||
20250415,115600,3237617592,4575,4575,4575,4575,121
|
||||
20250415,115500,3237064017,4577,4565,4577,4560,74
|
||||
20250415,115400,3236726555,4560,4570,4570,4560,384
|
||||
20250415,115300,3234974335,4580,4580,4580,4580,0
|
||||
20250415,115200,3234974335,4580,4580,4580,4570,622
|
||||
20250415,115100,3232131080,4575,4580,4580,4575,14
|
||||
20250415,115000,3232067015,4580,4605,4605,4575,704
|
||||
20250415,114900,3228840630,4590,4605,4605,4590,1599
|
||||
20250415,114800,3221489460,4610,4605,4610,4605,2474
|
||||
20250415,114700,3210096685,4605,4597,4605,4597,1663
|
||||
20250415,114600,3202449563,4597,4597,4597,4597,103
|
||||
20250415,114500,3201976072,4600,4605,4605,4600,1524
|
||||
20250415,114400,3194960832,4605,4590,4605,4590,1721
|
||||
20250415,114300,3187050112,4585,4585,4585,4575,788
|
||||
20250415,114200,3183440572,4580,4580,4580,4580,5
|
||||
20250415,114100,3183417672,4580,4585,4585,4580,600
|
||||
20250415,114000,3180669642,4585,4590,4590,4585,478
|
||||
20250415,113900,3178477992,4590,4590,4590,4590,330
|
||||
20250415,113800,3176963292,4590,4590,4590,4590,176
|
||||
20250415,113700,3176155452,4590,4590,4595,4590,1150
|
||||
20250415,113600,3170876237,4590,4590,4590,4590,1222
|
||||
20250415,113500,3165267257,4595,4580,4595,4575,1698
|
||||
20250415,113400,3157490411,4580,4560,4580,4560,633
|
||||
20250415,113300,3154594401,4560,4560,4560,4560,204
|
||||
20250415,113200,3153664161,4555,4555,4555,4555,0
|
||||
20250415,113100,3153664161,4555,4560,4560,4555,167
|
||||
20250415,113000,3152902906,4555,4555,4555,4555,1027
|
||||
20250415,112900,3148224921,4555,4575,4575,4555,4118
|
||||
20250415,112800,3129430061,4580,4580,4580,4575,353
|
||||
20250415,112700,3127813371,4570,4575,4575,4570,1519
|
||||
20250415,112600,3120870416,4575,4580,4580,4575,233
|
||||
20250415,112500,3119803406,4580,4590,4590,4575,269
|
||||
20250415,112400,3118571246,4600,4580,4605,4580,4439
|
||||
20250415,112300,3098169696,4580,4580,4580,4575,118
|
||||
20250415,112200,3097629591,4570,4585,4585,4570,240
|
||||
20250415,112100,3096529406,4590,4595,4595,4565,2655
|
||||
20250415,112000,3084375411,4595,4595,4600,4595,1044
|
||||
20250415,111900,3079577176,4595,4585,4600,4585,1685
|
||||
20250415,111800,3071842811,4590,4570,4590,4570,1110
|
||||
20250415,111700,3066756661,4570,4570,4570,4570,15
|
||||
20250415,111600,3066688111,4555,4570,4570,4555,1549
|
||||
20250415,111500,3059613696,4580,4580,4580,4570,281
|
||||
20250415,111400,3058327626,4580,4570,4580,4570,2466
|
||||
20250415,111300,3047041356,4570,4555,4570,4555,355
|
||||
20250415,111200,3045424316,4575,4575,4575,4555,291
|
||||
20250415,111100,3044093371,4575,4560,4575,4560,278
|
||||
20250415,111000,3042823756,4575,4562,4575,4560,426
|
||||
20250415,110900,3040880189,4560,4555,4560,4555,141
|
||||
20250415,110800,3040237729,4555,4545,4555,4545,6137
|
||||
20250415,110700,3012306234,4540,4550,4550,4540,117
|
||||
20250415,110600,3011773894,4550,4530,4550,4530,393
|
||||
20250415,110500,3009990394,4530,4535,4535,4530,388
|
||||
20250415,110400,3008232729,4530,4530,4530,4530,705
|
||||
20250415,110300,3005039079,4530,4535,4550,4520,1795
|
||||
20250415,110200,2996906999,4535,4550,4550,4535,161
|
||||
20250415,110100,2996175664,4550,4530,4550,4530,47
|
||||
20250415,110000,2995961854,4530,4540,4545,4530,1865
|
||||
20250415,105900,2987500164,4535,4540,4545,4535,1459
|
||||
20250415,105800,2980876294,4540,4535,4540,4535,203
|
||||
20250415,105700,2979954934,4535,4540,4540,4535,1713
|
||||
20250415,105600,2972181439,4535,4535,4540,4535,362
|
||||
20250415,105500,2970539674,4535,4535,4535,4530,1204
|
||||
20250415,105400,2965084959,4535,4535,4540,4535,194
|
||||
20250415,105300,2964205014,4535,4540,4540,4535,57
|
||||
20250415,105200,2963946419,4540,4540,4545,4540,103
|
||||
20250415,105100,2963478474,4540,4525,4545,4525,19
|
||||
20250415,105000,2963392259,4550,4550,4550,4525,1345
|
||||
20250415,104900,2957289254,4555,4555,4555,4555,6
|
||||
20250415,104800,2957261924,4530,4555,4555,4530,193
|
||||
20250415,104700,2956385834,4555,4545,4555,4525,6237
|
||||
20250415,104600,2928137924,4560,4560,4560,4560,1327
|
||||
20250415,104500,2922086804,4560,4550,4560,4550,182
|
||||
20250415,104400,2921257994,4550,4555,4560,4550,126
|
||||
20250415,104300,2920684574,4550,4560,4560,4550,231
|
||||
20250415,104200,2919633494,4565,4555,4565,4555,1090
|
||||
20250415,104100,2914668534,4555,4535,4555,4535,1133
|
||||
20250415,104000,2909529979,4535,4540,4560,4535,2425
|
||||
20250415,103900,2898524079,4560,4540,4560,4535,219
|
||||
20250415,103800,2897529729,4570,4540,4570,4540,1435
|
||||
20250415,103700,2890987234,4540,4540,4540,4540,46
|
||||
20250415,103600,2890778394,4540,4545,4565,4540,976
|
||||
20250415,103500,2886342884,4545,4570,4570,4545,86
|
||||
20250415,103400,2885951639,4545,4560,4560,4540,225
|
||||
20250415,103300,2884929244,4570,4565,4570,4565,3
|
||||
20250415,103200,2884915544,4570,4560,4570,4560,744
|
||||
20250415,103100,2881516724,4570,4570,4575,4570,85
|
||||
20250415,103000,2881127939,4570,4550,4570,4525,2316
|
||||
20250415,102900,2870609379,4545,4565,4565,4545,4125
|
||||
20250415,102800,2851807149,4565,4575,4575,4565,646
|
||||
20250415,102700,2848857484,4580,4570,4580,4570,910
|
||||
20250415,102600,2844695304,4565,4560,4570,4560,2078
|
||||
20250415,102500,2835209644,4560,4570,4575,4560,169
|
||||
20250415,102400,2834437889,4570,4570,4570,4555,662
|
||||
20250415,102300,2831417134,4575,4570,4580,4570,3198
|
||||
20250415,102200,2816787869,4560,4550,4570,4550,266
|
||||
20250415,102100,2815575029,4550,4560,4565,4550,836
|
||||
20250415,102000,2811766794,4560,4520,4560,4520,3771
|
||||
20250415,101900,2794655564,4525,4510,4525,4510,2140
|
||||
20250415,101800,2784994484,4520,4510,4520,4510,298
|
||||
20250415,101700,2783648854,4520,4525,4525,4515,210
|
||||
20250415,101600,2782699399,4525,4525,4525,4525,1
|
||||
20250415,101500,2782694874,4525,4505,4525,4500,4360
|
||||
20250415,101400,2763051644,4510,4505,4510,4500,4259
|
||||
20250415,101300,2743877379,4500,4520,4530,4500,6652
|
||||
20250415,101200,2713880704,4530,4520,4540,4515,1101
|
||||
20250415,101100,2708903209,4520,4525,4530,4520,2594
|
||||
20250415,101000,2697171224,4525,4525,4545,4510,8362
|
||||
20250415,100900,2659360174,4525,4555,4575,4525,5073
|
||||
20250415,100800,2636357599,4555,4535,4560,4535,1651
|
||||
20250415,100700,2628858244,4535,4550,4550,4505,17905
|
||||
20250415,100600,2547889959,4550,4595,4595,4550,7170
|
||||
20250415,100500,2515099479,4595,4545,4605,4535,15293
|
||||
20250415,100400,2445329004,4540,4530,4545,4510,8134
|
||||
20250415,100300,2408573869,4530,4545,4545,4530,8777
|
||||
20250415,100200,2368756759,4545,4580,4580,4545,8654
|
||||
20250415,100100,2329366979,4550,4575,4585,4550,13075
|
||||
20250415,100000,2269742079,4570,4580,4595,4570,1378
|
||||
20250415,095900,2263425474,4580,4575,4585,4575,466
|
||||
20250415,095800,2261292774,4570,4585,4585,4570,1798
|
||||
20250415,095700,2253065319,4575,4595,4595,4575,4958
|
||||
20250415,095600,2230351524,4580,4580,4595,4575,3198
|
||||
20250415,095500,2215707264,4590,4590,4590,4575,4206
|
||||
20250415,095400,2196417389,4585,4585,4635,4585,13722
|
||||
20250415,095300,2133227494,4585,4605,4610,4585,8667
|
||||
20250415,095200,2093416249,4605,4635,4650,4600,10435
|
||||
20250415,095100,2045072529,4635,4630,4645,4615,13012
|
||||
20250415,095000,1984798214,4630,4590,4630,4585,5277
|
||||
20250415,094900,1960452664,4595,4580,4595,4575,1892
|
||||
20250415,094800,1951784305,4580,4595,4595,4565,2123
|
||||
20250415,094700,1942066815,4600,4625,4625,4595,8307
|
||||
20250415,094600,1903802620,4625,4600,4635,4600,15088
|
||||
20250415,094500,1834039425,4610,4565,4625,4565,9025
|
||||
20250415,094400,1792554965,4565,4590,4595,4565,8491
|
||||
20250415,094300,1753640375,4595,4555,4610,4555,5378
|
||||
20250415,094200,1728969615,4555,4550,4560,4550,881
|
||||
20250415,094100,1724955185,4550,4520,4550,4520,2754
|
||||
20250415,094000,1712473785,4515,4525,4525,4515,2190
|
||||
20250415,093900,1702576320,4525,4525,4525,4515,4880
|
||||
20250415,093800,1680534035,4525,4520,4525,4515,2875
|
||||
20250415,093700,1667543330,4525,4535,4540,4525,6817
|
||||
20250415,093600,1636669790,4540,4530,4545,4525,2250
|
||||
20250415,093500,1626486350,4540,4540,4540,4530,2315
|
||||
20250415,093400,1615990820,4540,4555,4555,4540,1430
|
||||
20250415,093300,1609494415,4555,4555,4555,4550,1578
|
||||
20250415,093200,1602307735,4555,4570,4570,4530,8487
|
||||
20250415,093100,1563720415,4570,4560,4570,4555,1586
|
||||
20250415,093000,1556485515,4560,4595,4595,4560,6935
|
||||
20250415,092900,1524750370,4600,4605,4620,4600,13624
|
||||
20250415,092800,1462023975,4610,4610,4620,4600,13884
|
||||
20250415,092700,1397980450,4615,4585,4620,4575,15563
|
||||
20250415,092600,1326345475,4585,4580,4590,4570,5939
|
||||
20250415,092500,1299118735,4575,4560,4580,4550,6706
|
||||
20250415,092400,1268463715,4560,4525,4560,4525,6050
|
||||
20250415,092300,1241005995,4530,4535,4555,4530,2025
|
||||
20250415,092200,1231823800,4545,4535,4550,4525,1231
|
||||
20250415,092100,1226241725,4550,4545,4570,4530,14727
|
||||
20250415,092000,1159206375,4545,4535,4545,4530,2101
|
||||
20250415,091900,1149670635,4540,4520,4545,4520,6983
|
||||
20250415,091800,1118049525,4525,4540,4545,4525,1703
|
||||
20250415,091700,1110336935,4540,4525,4540,4520,7314
|
||||
20250415,091600,1077226270,4520,4520,4525,4515,3557
|
||||
20250415,091500,1061149710,4525,4500,4530,4500,4798
|
||||
20250415,091400,1039504390,4505,4487,4520,4455,37926
|
||||
20250415,091300,869509406,4487,4510,4515,4485,9660
|
||||
20250415,091200,826036016,4515,4495,4515,4490,2648
|
||||
20250415,091100,814115191,4495,4525,4525,4495,19221
|
||||
20250415,091000,727421731,4520,4525,4540,4515,5344
|
||||
20250415,090900,703245861,4525,4540,4560,4520,17465
|
||||
20250415,090800,623992056,4555,4580,4590,4510,29353
|
||||
20250415,090700,490734051,4590,4575,4597,4570,7775
|
||||
20250415,090600,455078920,4575,4595,4595,4570,12297
|
||||
20250415,090500,398786035,4600,4600,4600,4575,16529
|
||||
20250415,090400,322967130,4605,4590,4605,4590,4775
|
||||
20250415,090300,301006285,4590,4600,4615,4590,12159
|
||||
20250415,090200,245124700,4600,4625,4625,4600,8292
|
||||
20250415,090100,206885985,4625,4630,4645,4625,9911
|
||||
20250415,090000,160987235,4625,4655,4655,4615,31509
|
||||
|
Reference in New Issue
Block a user