Update 2025-04-15 2740 candle_min
This commit is contained in:
610
041460/min/candle-20250415.csv
Normal file
610
041460/min/candle-20250415.csv
Normal file
@@ -0,0 +1,610 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,190800,475928869,3560,3560,3560,3560,1708
|
||||
20250415,190700,475928869,3560,3560,3560,3560,0
|
||||
20250415,190600,475928869,3560,3560,3560,3560,0
|
||||
20250415,190500,475928869,3560,3560,3560,3560,0
|
||||
20250415,190400,475928869,3560,3560,3560,3560,0
|
||||
20250415,190300,475928869,3560,3560,3560,3560,0
|
||||
20250415,190200,475928869,3560,3560,3560,3560,0
|
||||
20250415,190100,475928869,3560,3560,3560,3560,0
|
||||
20250415,190000,475928869,3560,3560,3560,3560,0
|
||||
20250415,185900,475928869,3560,3560,3560,3560,0
|
||||
20250415,185800,475928869,3560,3560,3560,3560,0
|
||||
20250415,185700,475928869,3560,3560,3560,3560,0
|
||||
20250415,185600,475928869,3560,3560,3560,3560,0
|
||||
20250415,185500,475928869,3560,3560,3560,3560,0
|
||||
20250415,185400,475928869,3560,3560,3560,3560,0
|
||||
20250415,185300,475928869,3560,3560,3560,3560,0
|
||||
20250415,185200,475928869,3560,3560,3560,3560,0
|
||||
20250415,185100,475928869,3560,3560,3560,3560,0
|
||||
20250415,185000,475928869,3560,3560,3560,3560,0
|
||||
20250415,184900,475928869,3560,3560,3560,3560,0
|
||||
20250415,184800,475928869,3560,3560,3560,3560,0
|
||||
20250415,184700,475928869,3560,3560,3560,3560,0
|
||||
20250415,184600,475928869,3560,3560,3560,3560,0
|
||||
20250415,184500,475928869,3560,3560,3560,3560,0
|
||||
20250415,184400,475928869,3560,3560,3560,3560,0
|
||||
20250415,184300,475928869,3560,3560,3560,3560,0
|
||||
20250415,184200,475928869,3560,3560,3560,3560,0
|
||||
20250415,184100,475928869,3560,3560,3560,3560,0
|
||||
20250415,184000,475928869,3560,3560,3560,3560,0
|
||||
20250415,183900,475928869,3560,3560,3560,3560,0
|
||||
20250415,183800,475928869,3560,3560,3560,3560,1708
|
||||
20250415,183700,475928869,3560,3560,3560,3560,0
|
||||
20250415,183600,475928869,3560,3560,3560,3560,0
|
||||
20250415,183500,475928869,3560,3560,3560,3560,0
|
||||
20250415,183400,475928869,3560,3560,3560,3560,0
|
||||
20250415,183300,475928869,3560,3560,3560,3560,0
|
||||
20250415,183200,475928869,3560,3560,3560,3560,0
|
||||
20250415,183100,475928869,3560,3560,3560,3560,0
|
||||
20250415,183000,475928869,3560,3560,3560,3560,0
|
||||
20250415,182900,475928869,3560,3560,3560,3560,0
|
||||
20250415,182800,475928869,3560,3560,3560,3560,0
|
||||
20250415,182700,475928869,3560,3560,3560,3560,0
|
||||
20250415,182600,475928869,3560,3560,3560,3560,0
|
||||
20250415,182500,475928869,3560,3560,3560,3560,0
|
||||
20250415,182400,475928869,3560,3560,3560,3560,0
|
||||
20250415,182300,475928869,3560,3560,3560,3560,0
|
||||
20250415,182200,475928869,3560,3560,3560,3560,0
|
||||
20250415,182100,475928869,3560,3560,3560,3560,0
|
||||
20250415,182000,475928869,3560,3560,3560,3560,0
|
||||
20250415,181900,475928869,3560,3560,3560,3560,0
|
||||
20250415,181800,475928869,3560,3560,3560,3560,0
|
||||
20250415,181700,475928869,3560,3560,3560,3560,0
|
||||
20250415,181600,475928869,3560,3560,3560,3560,0
|
||||
20250415,181500,475928869,3560,3560,3560,3560,0
|
||||
20250415,181400,475928869,3560,3560,3560,3560,0
|
||||
20250415,181300,475928869,3560,3560,3560,3560,0
|
||||
20250415,181200,475928869,3560,3560,3560,3560,0
|
||||
20250415,181100,475928869,3560,3560,3560,3560,0
|
||||
20250415,181000,475928869,3560,3560,3560,3560,0
|
||||
20250415,180900,475928869,3560,3560,3560,3560,0
|
||||
20250415,180800,475928869,3560,3560,3560,3560,1708
|
||||
20250415,180700,475928869,3560,3560,3560,3560,0
|
||||
20250415,180600,475928869,3560,3560,3560,3560,0
|
||||
20250415,180500,475928869,3560,3560,3560,3560,0
|
||||
20250415,180400,475928869,3560,3560,3560,3560,0
|
||||
20250415,180300,475928869,3560,3560,3560,3560,0
|
||||
20250415,180200,475928869,3560,3560,3560,3560,0
|
||||
20250415,180100,475928869,3560,3560,3560,3560,0
|
||||
20250415,180000,475928869,3560,3560,3560,3560,0
|
||||
20250415,175900,475928869,3560,3560,3560,3560,0
|
||||
20250415,175800,475928869,3560,3560,3560,3560,0
|
||||
20250415,175700,475928869,3560,3560,3560,3560,0
|
||||
20250415,175600,475928869,3560,3560,3560,3560,0
|
||||
20250415,175500,475928869,3560,3560,3560,3560,0
|
||||
20250415,175400,475928869,3560,3560,3560,3560,0
|
||||
20250415,175300,475928869,3560,3560,3560,3560,0
|
||||
20250415,175200,475928869,3560,3560,3560,3560,0
|
||||
20250415,175100,475928869,3560,3560,3560,3560,0
|
||||
20250415,175000,475928869,3560,3560,3560,3560,0
|
||||
20250415,174900,475928869,3560,3560,3560,3560,0
|
||||
20250415,174800,475928869,3560,3560,3560,3560,0
|
||||
20250415,174700,475928869,3560,3560,3560,3560,0
|
||||
20250415,174600,475928869,3560,3560,3560,3560,0
|
||||
20250415,174500,475928869,3560,3560,3560,3560,0
|
||||
20250415,174400,475928869,3560,3560,3560,3560,0
|
||||
20250415,174300,475928869,3560,3560,3560,3560,0
|
||||
20250415,174200,475928869,3560,3560,3560,3560,0
|
||||
20250415,174100,475928869,3560,3560,3560,3560,0
|
||||
20250415,174000,475928869,3560,3560,3560,3560,0
|
||||
20250415,173900,475928869,3560,3560,3560,3560,0
|
||||
20250415,173800,475928869,3560,3560,3560,3560,1708
|
||||
20250415,173700,475928869,3560,3560,3560,3560,0
|
||||
20250415,173600,475928869,3560,3560,3560,3560,0
|
||||
20250415,173500,475928869,3560,3560,3560,3560,0
|
||||
20250415,173400,475928869,3560,3560,3560,3560,0
|
||||
20250415,173300,475928869,3560,3560,3560,3560,0
|
||||
20250415,173200,475928869,3560,3560,3560,3560,0
|
||||
20250415,173100,475928869,3560,3560,3560,3560,0
|
||||
20250415,173000,475928869,3560,3560,3560,3560,0
|
||||
20250415,172900,475928869,3560,3560,3560,3560,0
|
||||
20250415,172800,475928869,3560,3560,3560,3560,0
|
||||
20250415,172700,475928869,3560,3560,3560,3560,0
|
||||
20250415,172600,475928869,3560,3560,3560,3560,0
|
||||
20250415,172500,475928869,3560,3560,3560,3560,0
|
||||
20250415,172400,475928869,3560,3560,3560,3560,0
|
||||
20250415,172300,475928869,3560,3560,3560,3560,0
|
||||
20250415,172200,475928869,3560,3560,3560,3560,0
|
||||
20250415,172100,475928869,3560,3560,3560,3560,0
|
||||
20250415,172000,475928869,3560,3560,3560,3560,0
|
||||
20250415,171900,475928869,3560,3560,3560,3560,0
|
||||
20250415,171800,475928869,3560,3560,3560,3560,0
|
||||
20250415,171700,475928869,3560,3560,3560,3560,0
|
||||
20250415,171600,475928869,3560,3560,3560,3560,0
|
||||
20250415,171500,475928869,3560,3560,3560,3560,0
|
||||
20250415,171400,475928869,3560,3560,3560,3560,0
|
||||
20250415,171300,475928869,3560,3560,3560,3560,0
|
||||
20250415,171200,475928869,3560,3560,3560,3560,0
|
||||
20250415,171100,475928869,3560,3560,3560,3560,0
|
||||
20250415,171000,475928869,3560,3560,3560,3560,0
|
||||
20250415,170900,475928869,3560,3560,3560,3560,0
|
||||
20250415,170800,475928869,3560,3560,3560,3560,1708
|
||||
20250415,170700,475928869,3560,3560,3560,3560,0
|
||||
20250415,170600,475928869,3560,3560,3560,3560,0
|
||||
20250415,170500,475928869,3560,3560,3560,3560,0
|
||||
20250415,170400,475928869,3560,3560,3560,3560,0
|
||||
20250415,170300,475928869,3560,3560,3560,3560,0
|
||||
20250415,170200,475928869,3560,3560,3560,3560,0
|
||||
20250415,170100,475928869,3560,3560,3560,3560,0
|
||||
20250415,170000,475928869,3560,3560,3560,3560,0
|
||||
20250415,165900,475928869,3560,3560,3560,3560,0
|
||||
20250415,165800,475928869,3560,3560,3560,3560,0
|
||||
20250415,165700,475928869,3560,3560,3560,3560,0
|
||||
20250415,165600,475928869,3560,3560,3560,3560,0
|
||||
20250415,165500,475928869,3560,3560,3560,3560,0
|
||||
20250415,165400,475928869,3560,3560,3560,3560,0
|
||||
20250415,165300,475928869,3560,3560,3560,3560,0
|
||||
20250415,165200,475928869,3560,3560,3560,3560,0
|
||||
20250415,165100,475928869,3560,3560,3560,3560,0
|
||||
20250415,165000,475928869,3560,3560,3560,3560,0
|
||||
20250415,164900,475928869,3560,3560,3560,3560,0
|
||||
20250415,164800,475928869,3560,3560,3560,3560,0
|
||||
20250415,164700,475928869,3560,3560,3560,3560,0
|
||||
20250415,164600,475928869,3560,3560,3560,3560,0
|
||||
20250415,164500,475928869,3560,3560,3560,3560,0
|
||||
20250415,164400,475928869,3560,3560,3560,3560,0
|
||||
20250415,164300,475928869,3560,3560,3560,3560,0
|
||||
20250415,164200,475928869,3560,3560,3560,3560,0
|
||||
20250415,164100,475928869,3560,3560,3560,3560,0
|
||||
20250415,164000,475928869,3560,3560,3560,3560,0
|
||||
20250415,163900,475928869,3560,3560,3560,3560,0
|
||||
20250415,163800,475928869,3560,3560,3560,3560,1708
|
||||
20250415,163700,475928869,3560,3560,3560,3560,0
|
||||
20250415,163600,475928869,3560,3560,3560,3560,0
|
||||
20250415,163500,475928869,3560,3560,3560,3560,0
|
||||
20250415,163400,475928869,3560,3560,3560,3560,0
|
||||
20250415,163300,475928869,3560,3560,3560,3560,0
|
||||
20250415,163200,475928869,3560,3560,3560,3560,0
|
||||
20250415,163100,475928869,3560,3560,3560,3560,0
|
||||
20250415,163000,475928869,3560,3560,3560,3560,0
|
||||
20250415,162900,475928869,3560,3560,3560,3560,0
|
||||
20250415,162800,475928869,3560,3560,3560,3560,0
|
||||
20250415,162700,475928869,3560,3560,3560,3560,0
|
||||
20250415,162600,475928869,3560,3560,3560,3560,0
|
||||
20250415,162500,475928869,3560,3560,3560,3560,0
|
||||
20250415,162400,475928869,3560,3560,3560,3560,0
|
||||
20250415,162300,475928869,3560,3560,3560,3560,0
|
||||
20250415,162200,475928869,3560,3560,3560,3560,0
|
||||
20250415,162100,475928869,3560,3560,3560,3560,0
|
||||
20250415,162000,475928869,3560,3560,3560,3560,0
|
||||
20250415,161900,475928869,3560,3560,3560,3560,0
|
||||
20250415,161800,475928869,3560,3560,3560,3560,0
|
||||
20250415,161700,475928869,3560,3560,3560,3560,0
|
||||
20250415,161600,475928869,3560,3560,3560,3560,0
|
||||
20250415,161500,475928869,3560,3560,3560,3560,0
|
||||
20250415,161400,475928869,3560,3560,3560,3560,0
|
||||
20250415,161300,475928869,3560,3560,3560,3560,0
|
||||
20250415,161200,475928869,3560,3560,3560,3560,0
|
||||
20250415,161100,475928869,3560,3560,3560,3560,0
|
||||
20250415,161000,475928869,3560,3560,3560,3560,0
|
||||
20250415,160900,475928869,3560,3560,3560,3560,0
|
||||
20250415,160800,475928869,3560,3560,3560,3560,1708
|
||||
20250415,160700,475928869,3560,3560,3560,3560,0
|
||||
20250415,160600,475928869,3560,3560,3560,3560,0
|
||||
20250415,160500,475928869,3560,3560,3560,3560,0
|
||||
20250415,160400,475928869,3560,3560,3560,3560,0
|
||||
20250415,160300,475928869,3560,3560,3560,3560,0
|
||||
20250415,160200,475928869,3560,3560,3560,3560,0
|
||||
20250415,160100,475928869,3560,3560,3560,3560,0
|
||||
20250415,160000,475928869,3560,3560,3560,3560,0
|
||||
20250415,155900,475928869,3560,3560,3560,3560,0
|
||||
20250415,155800,475928869,3560,3560,3560,3560,0
|
||||
20250415,155700,475928869,3560,3560,3560,3560,0
|
||||
20250415,155600,475928869,3560,3560,3560,3560,0
|
||||
20250415,155500,475928869,3560,3560,3560,3560,0
|
||||
20250415,155400,475928869,3560,3560,3560,3560,0
|
||||
20250415,155300,475928869,3560,3560,3560,3560,0
|
||||
20250415,155200,475928869,3560,3560,3560,3560,0
|
||||
20250415,155100,475928869,3560,3560,3560,3560,0
|
||||
20250415,155000,475928869,3560,3560,3560,3560,0
|
||||
20250415,154900,475928869,3560,3560,3560,3560,0
|
||||
20250415,154800,475928869,3560,3560,3560,3560,0
|
||||
20250415,154700,475928869,3560,3560,3560,3560,0
|
||||
20250415,154600,475928869,3560,3560,3560,3560,0
|
||||
20250415,154500,475928869,3560,3560,3560,3560,0
|
||||
20250415,154400,475928869,3560,3560,3560,3560,0
|
||||
20250415,154300,475928869,3560,3560,3560,3560,0
|
||||
20250415,154200,475928869,3560,3560,3560,3560,0
|
||||
20250415,154100,475928869,3560,3560,3560,3560,0
|
||||
20250415,154000,475928869,3560,3560,3560,3560,0
|
||||
20250415,153900,475928869,3560,3560,3560,3560,0
|
||||
20250415,153800,475928869,3560,3560,3560,3560,1708
|
||||
20250415,153700,475928869,3560,3560,3560,3560,0
|
||||
20250415,153600,475928869,3560,3560,3560,3560,0
|
||||
20250415,153500,475928869,3560,3560,3560,3560,0
|
||||
20250415,153400,475928869,3560,3560,3560,3560,0
|
||||
20250415,153300,475928869,3560,3560,3560,3560,0
|
||||
20250415,153200,475928869,3560,3560,3560,3560,0
|
||||
20250415,153100,475928869,3560,3560,3560,3560,0
|
||||
20250415,153000,475928869,3560,3560,3560,3560,1708
|
||||
20250415,152900,469848389,3540,3540,3540,3540,0
|
||||
20250415,152800,469848389,3540,3540,3540,3540,0
|
||||
20250415,152700,469848389,3540,3540,3540,3540,0
|
||||
20250415,152600,469848389,3540,3540,3540,3540,0
|
||||
20250415,152500,469848389,3540,3540,3540,3540,0
|
||||
20250415,152400,469848389,3540,3540,3540,3540,0
|
||||
20250415,152300,469848389,3540,3540,3540,3540,0
|
||||
20250415,152200,469848389,3540,3540,3540,3540,0
|
||||
20250415,152100,469848389,3540,3540,3540,3540,0
|
||||
20250415,152000,469848389,3540,3540,3540,3540,0
|
||||
20250415,151900,469848389,3540,3540,3540,3540,2
|
||||
20250415,151800,469841309,3550,3550,3550,3550,44
|
||||
20250415,151700,469685109,3540,3540,3540,3540,0
|
||||
20250415,151600,469685109,3540,3540,3540,3540,0
|
||||
20250415,151500,469685109,3540,3540,3540,3540,258
|
||||
20250415,151400,468771789,3540,3545,3545,3540,2346
|
||||
20250415,151300,460462844,3550,3545,3550,3545,90
|
||||
20250415,151200,460143694,3545,3545,3545,3545,0
|
||||
20250415,151100,460143694,3545,3545,3545,3545,0
|
||||
20250415,151000,460143694,3545,3545,3545,3545,0
|
||||
20250415,150900,460143694,3545,3545,3545,3545,0
|
||||
20250415,150800,460143694,3545,3545,3545,3545,62
|
||||
20250415,150700,459923904,3550,3550,3550,3550,300
|
||||
20250415,150600,458858904,3550,3550,3550,3550,2
|
||||
20250415,150500,458851804,3550,3550,3550,3550,43
|
||||
20250415,150400,458699154,3545,3545,3545,3545,0
|
||||
20250415,150300,458699154,3545,3545,3545,3545,0
|
||||
20250415,150200,458699154,3545,3545,3545,3545,200
|
||||
20250415,150100,457990154,3545,3545,3545,3545,0
|
||||
20250415,150000,457990154,3545,3545,3545,3545,0
|
||||
20250415,145900,457990154,3545,3545,3545,3545,0
|
||||
20250415,145800,457990154,3545,3545,3545,3545,50
|
||||
20250415,145700,457812904,3545,3545,3545,3545,3
|
||||
20250415,145600,457802269,3545,3545,3545,3545,0
|
||||
20250415,145500,457802269,3545,3545,3545,3545,28
|
||||
20250415,145400,457703009,3545,3545,3545,3545,1333
|
||||
20250415,145300,452977524,3545,3540,3545,3540,58
|
||||
20250415,145200,452772064,3545,3545,3545,3545,50
|
||||
20250415,145100,452594814,3545,3545,3545,3545,100
|
||||
20250415,145000,452240314,3540,3540,3540,3540,200
|
||||
20250415,144900,451532314,3545,3545,3545,3545,50
|
||||
20250415,144800,451355064,3545,3545,3545,3545,0
|
||||
20250415,144700,451355064,3545,3545,3545,3545,628
|
||||
20250415,144600,449128804,3545,3545,3545,3545,1
|
||||
20250415,144500,449125259,3545,3545,3545,3545,20
|
||||
20250415,144400,449054359,3545,3545,3545,3545,62
|
||||
20250415,144300,448834569,3545,3545,3545,3545,0
|
||||
20250415,144200,448834569,3545,3545,3545,3545,233
|
||||
20250415,144100,448008584,3545,3545,3545,3545,0
|
||||
20250415,144000,448008584,3545,3545,3545,3545,0
|
||||
20250415,143900,448008584,3545,3545,3545,3545,2554
|
||||
20250415,143800,438954654,3545,3545,3545,3545,1000
|
||||
20250415,143700,435409654,3540,3540,3540,3540,3534
|
||||
20250415,143600,422899294,3535,3535,3535,3535,0
|
||||
20250415,143500,422899294,3535,3535,3535,3535,0
|
||||
20250415,143400,422899294,3535,3535,3535,3535,0
|
||||
20250415,143300,422899294,3535,3535,3535,3535,0
|
||||
20250415,143200,422899294,3535,3535,3535,3535,885
|
||||
20250415,143100,419770819,3535,3535,3535,3535,1
|
||||
20250415,143000,419767284,3540,3540,3540,3540,7
|
||||
20250415,142900,419742504,3545,3545,3545,3545,0
|
||||
20250415,142800,419742504,3545,3545,3545,3545,0
|
||||
20250415,142700,419742504,3545,3540,3545,3540,892
|
||||
20250415,142600,416584819,3540,3542,3542,3540,109
|
||||
20250415,142500,416198841,3540,3540,3540,3540,41
|
||||
20250415,142400,416053701,3535,3535,3535,3535,0
|
||||
20250415,142300,416053701,3535,3535,3535,3535,0
|
||||
20250415,142200,416053701,3535,3535,3535,3535,529
|
||||
20250415,142100,414183686,3535,3535,3535,3535,217
|
||||
20250415,142000,413416591,3535,3535,3535,3535,0
|
||||
20250415,141900,413416591,3535,3535,3535,3535,0
|
||||
20250415,141800,413416591,3535,3535,3535,3535,0
|
||||
20250415,141700,413416591,3535,3535,3535,3535,0
|
||||
20250415,141600,413416591,3535,3535,3535,3535,0
|
||||
20250415,141500,413416591,3535,3535,3535,3535,0
|
||||
20250415,141400,413416591,3535,3535,3535,3535,100
|
||||
20250415,141300,413063091,3540,3540,3540,3540,0
|
||||
20250415,141200,413063091,3540,3540,3540,3540,0
|
||||
20250415,141100,413063091,3540,3540,3540,3540,0
|
||||
20250415,141000,413063091,3540,3540,3540,3540,0
|
||||
20250415,140900,413063091,3540,3540,3540,3540,0
|
||||
20250415,140800,413063091,3540,3540,3540,3540,0
|
||||
20250415,140700,413063091,3540,3540,3540,3540,5
|
||||
20250415,140600,413045391,3535,3537,3537,3535,57
|
||||
20250415,140500,412843792,3537,3537,3537,3537,39
|
||||
20250415,140400,412705849,3540,3540,3540,3540,0
|
||||
20250415,140300,412705849,3540,3540,3540,3540,0
|
||||
20250415,140200,412705849,3540,3540,3540,3540,0
|
||||
20250415,140100,412705849,3540,3540,3540,3540,0
|
||||
20250415,140000,412705849,3540,3540,3540,3540,0
|
||||
20250415,135900,412705849,3540,3540,3540,3540,0
|
||||
20250415,135800,412705849,3540,3540,3540,3540,0
|
||||
20250415,135700,412705849,3540,3540,3540,3540,0
|
||||
20250415,135600,412705849,3540,3537,3540,3537,341
|
||||
20250415,135500,411498712,3540,3540,3540,3540,10
|
||||
20250415,135400,411463312,3535,3535,3535,3535,0
|
||||
20250415,135300,411463312,3535,3535,3535,3535,0
|
||||
20250415,135200,411463312,3535,3535,3535,3535,910
|
||||
20250415,135100,408246462,3540,3540,3540,3540,0
|
||||
20250415,135000,408246462,3540,3540,3540,3540,200
|
||||
20250415,134900,407538462,3535,3535,3535,3535,0
|
||||
20250415,134800,407538462,3535,3535,3535,3535,5
|
||||
20250415,134700,407520787,3535,3535,3535,3535,0
|
||||
20250415,134600,407520787,3535,3535,3535,3535,0
|
||||
20250415,134500,407520787,3535,3535,3535,3535,0
|
||||
20250415,134400,407520787,3535,3535,3535,3535,0
|
||||
20250415,134300,407520787,3535,3535,3535,3535,0
|
||||
20250415,134200,407520787,3535,3535,3535,3535,0
|
||||
20250415,134100,407520787,3535,3535,3535,3535,0
|
||||
20250415,134000,407520787,3535,3535,3535,3535,27
|
||||
20250415,133900,407425342,3535,3535,3535,3535,300
|
||||
20250415,133800,406364842,3535,3535,3535,3535,10
|
||||
20250415,133700,406329492,3540,3540,3540,3540,11
|
||||
20250415,133600,406290552,3540,3540,3540,3540,0
|
||||
20250415,133500,406290552,3540,3540,3540,3540,0
|
||||
20250415,133400,406290552,3540,3540,3540,3540,0
|
||||
20250415,133300,406290552,3540,3540,3540,3540,0
|
||||
20250415,133200,406290552,3540,3540,3540,3540,20
|
||||
20250415,133100,406219752,3540,3540,3540,3540,6
|
||||
20250415,133000,406198512,3540,3540,3540,3540,0
|
||||
20250415,132900,406198512,3540,3540,3540,3540,1
|
||||
20250415,132800,406194972,3537,3537,3537,3537,0
|
||||
20250415,132700,406194972,3537,3537,3537,3537,0
|
||||
20250415,132600,406194972,3537,3537,3537,3537,50
|
||||
20250415,132500,406018122,3535,3535,3535,3535,0
|
||||
20250415,132400,406018122,3535,3535,3535,3535,0
|
||||
20250415,132300,406018122,3535,3535,3535,3535,150
|
||||
20250415,132200,405487872,3535,3540,3540,3535,159
|
||||
20250415,132100,404925802,3540,3540,3540,3540,58
|
||||
20250415,132000,404720482,3540,3537,3540,3537,551
|
||||
20250415,131900,402770494,3537,3537,3537,3537,0
|
||||
20250415,131800,402770494,3537,3540,3540,3537,222
|
||||
20250415,131700,401984674,3542,3542,3542,3542,0
|
||||
20250415,131600,401984674,3542,3545,3545,3542,30
|
||||
20250415,131500,401878330,3547,3547,3547,3547,0
|
||||
20250415,131400,401878330,3547,3547,3547,3547,0
|
||||
20250415,131300,401878330,3547,3547,3547,3547,0
|
||||
20250415,131200,401878330,3547,3547,3547,3547,1
|
||||
20250415,131100,401874783,3550,3550,3550,3550,0
|
||||
20250415,131000,401874783,3550,3550,3550,3550,0
|
||||
20250415,130900,401874783,3550,3550,3550,3550,0
|
||||
20250415,130800,401874783,3550,3550,3550,3550,0
|
||||
20250415,130700,401874783,3550,3550,3550,3550,0
|
||||
20250415,130600,401874783,3550,3550,3550,3550,10
|
||||
20250415,130500,401839283,3550,3550,3550,3550,0
|
||||
20250415,130400,401839283,3550,3550,3550,3550,0
|
||||
20250415,130300,401839283,3550,3550,3550,3550,4
|
||||
20250415,130200,401825083,3550,3550,3550,3550,0
|
||||
20250415,130100,401825083,3550,3550,3550,3550,0
|
||||
20250415,130000,401825083,3550,3550,3550,3550,0
|
||||
20250415,125900,401825083,3550,3550,3550,3550,0
|
||||
20250415,125800,401825083,3550,3550,3550,3550,1
|
||||
20250415,125700,401821533,3555,3555,3555,3555,20
|
||||
20250415,125600,401750433,3555,3555,3555,3555,0
|
||||
20250415,125500,401750433,3555,3555,3555,3555,1
|
||||
20250415,125400,401746878,3555,3555,3555,3555,101
|
||||
20250415,125300,401387823,3555,3555,3555,3555,1025
|
||||
20250415,125200,397743948,3560,3560,3560,3560,0
|
||||
20250415,125100,397743948,3560,3560,3560,3560,0
|
||||
20250415,125000,397743948,3560,3560,3560,3560,0
|
||||
20250415,124900,397743948,3560,3560,3560,3560,0
|
||||
20250415,124800,397743948,3560,3560,3560,3560,0
|
||||
20250415,124700,397743948,3560,3560,3560,3560,0
|
||||
20250415,124600,397743948,3560,3560,3560,3560,0
|
||||
20250415,124500,397743948,3560,3560,3560,3560,0
|
||||
20250415,124400,397743948,3560,3560,3560,3560,0
|
||||
20250415,124300,397743948,3560,3560,3560,3560,0
|
||||
20250415,124200,397743948,3560,3560,3560,3560,0
|
||||
20250415,124100,397743948,3560,3555,3560,3555,5000
|
||||
20250415,124000,379948898,3545,3545,3545,3545,812
|
||||
20250415,123900,377070358,3540,3540,3540,3540,971
|
||||
20250415,123800,373633018,3540,3540,3540,3540,99
|
||||
20250415,123700,373282558,3540,3540,3540,3540,0
|
||||
20250415,123600,373282558,3540,3540,3540,3540,0
|
||||
20250415,123500,373282558,3540,3540,3540,3540,0
|
||||
20250415,123400,373282558,3540,3540,3540,3540,0
|
||||
20250415,123300,373282558,3540,3540,3540,3540,0
|
||||
20250415,123200,373282558,3540,3535,3540,3535,1426
|
||||
20250415,123100,368235463,3527,3527,3527,3527,200
|
||||
20250415,123000,367530063,3520,3520,3520,3520,0
|
||||
20250415,122900,367530063,3520,3520,3520,3520,0
|
||||
20250415,122800,367530063,3520,3525,3525,3520,1700
|
||||
20250415,122700,361540818,3532,3530,3532,3530,1000
|
||||
20250415,122600,358009818,3530,3530,3530,3530,50
|
||||
20250415,122500,357833318,3540,3535,3540,3530,675
|
||||
20250415,122400,355450043,3545,3540,3545,3535,1501
|
||||
20250415,122300,350143733,3540,3545,3545,3540,1236
|
||||
20250415,122200,345768288,3545,3545,3545,3545,1
|
||||
20250415,122100,345764743,3545,3545,3545,3545,200
|
||||
20250415,122000,345055743,3540,3540,3540,3540,0
|
||||
20250415,121900,345055743,3540,3540,3540,3540,0
|
||||
20250415,121800,345055743,3540,3540,3540,3540,0
|
||||
20250415,121700,345055743,3540,3540,3540,3540,0
|
||||
20250415,121600,345055743,3540,3540,3540,3540,1
|
||||
20250415,121500,345052203,3545,3545,3545,3545,1015
|
||||
20250415,121400,341454028,3545,3545,3545,3545,21
|
||||
20250415,121300,341379583,3550,3550,3550,3550,0
|
||||
20250415,121200,341379583,3550,3550,3550,3550,0
|
||||
20250415,121100,341379583,3550,3550,3550,3550,0
|
||||
20250415,121000,341379583,3550,3550,3550,3550,0
|
||||
20250415,120900,341379583,3550,3550,3550,3550,600
|
||||
20250415,120800,339249583,3555,3555,3555,3555,0
|
||||
20250415,120700,339249583,3555,3555,3555,3555,0
|
||||
20250415,120600,339249583,3555,3555,3555,3555,33
|
||||
20250415,120500,339132268,3555,3555,3555,3555,28
|
||||
20250415,120400,339032728,3555,3555,3555,3555,71
|
||||
20250415,120300,338780323,3555,3555,3555,3555,1070
|
||||
20250415,120200,334976473,3555,3555,3555,3555,270
|
||||
20250415,120100,334016623,3550,3550,3550,3550,0
|
||||
20250415,120000,334016623,3550,3550,3550,3550,0
|
||||
20250415,115900,334016623,3550,3550,3550,3550,500
|
||||
20250415,115800,332241623,3550,3550,3550,3550,3
|
||||
20250415,115700,332230973,3550,3550,3550,3550,224
|
||||
20250415,115600,331435773,3550,3550,3550,3550,1014
|
||||
20250415,115500,327836073,3545,3545,3545,3545,0
|
||||
20250415,115400,327836073,3545,3545,3545,3545,468
|
||||
20250415,115300,326177013,3545,3545,3545,3545,1
|
||||
20250415,115200,326173468,3545,3545,3545,3545,100
|
||||
20250415,115100,325818968,3545,3545,3545,3545,722
|
||||
20250415,115000,323259478,3545,3545,3545,3545,0
|
||||
20250415,114900,323259478,3545,3545,3545,3545,0
|
||||
20250415,114800,323259478,3545,3545,3545,3545,10
|
||||
20250415,114700,323224028,3545,3545,3545,3545,0
|
||||
20250415,114600,323224028,3545,3545,3545,3545,0
|
||||
20250415,114500,323224028,3545,3545,3545,3545,0
|
||||
20250415,114400,323224028,3545,3545,3545,3545,1
|
||||
20250415,114300,323220483,3540,3540,3540,3540,367
|
||||
20250415,114200,321921303,3545,3545,3545,3545,18
|
||||
20250415,114100,321857493,3545,3545,3545,3545,0
|
||||
20250415,114000,321857493,3545,3545,3545,3545,100
|
||||
20250415,113900,321502993,3545,3545,3545,3545,0
|
||||
20250415,113800,321502993,3545,3545,3545,3545,81
|
||||
20250415,113700,321215848,3545,3545,3545,3545,11
|
||||
20250415,113600,321176853,3545,3545,3545,3545,0
|
||||
20250415,113500,321176853,3545,3545,3545,3545,0
|
||||
20250415,113400,321176853,3545,3540,3545,3540,2
|
||||
20250415,113300,321169768,3550,3550,3550,3550,0
|
||||
20250415,113200,321169768,3550,3550,3550,3535,1300
|
||||
20250415,113100,316557228,3545,3545,3545,3545,0
|
||||
20250415,113000,316557228,3545,3545,3545,3545,0
|
||||
20250415,112900,316557228,3545,3545,3545,3545,0
|
||||
20250415,112800,316557228,3545,3545,3545,3545,0
|
||||
20250415,112700,316557228,3545,3545,3545,3545,950
|
||||
20250415,112600,313189478,3545,3545,3545,3545,0
|
||||
20250415,112500,313189478,3545,3545,3545,3545,2
|
||||
20250415,112400,313182388,3550,3545,3550,3545,90
|
||||
20250415,112300,312863333,3545,3545,3545,3545,0
|
||||
20250415,112200,312863333,3545,3545,3545,3545,15
|
||||
20250415,112100,312810158,3545,3545,3545,3545,84
|
||||
20250415,112000,312512378,3545,3545,3545,3545,0
|
||||
20250415,111900,312512378,3545,3545,3545,3545,0
|
||||
20250415,111800,312512378,3545,3545,3545,3545,1
|
||||
20250415,111700,312508833,3545,3545,3545,3545,0
|
||||
20250415,111600,312508833,3545,3545,3545,3545,0
|
||||
20250415,111500,312508833,3545,3545,3545,3545,0
|
||||
20250415,111400,312508833,3545,3545,3545,3545,9
|
||||
20250415,111300,312476928,3540,3540,3540,3540,0
|
||||
20250415,111200,312476928,3540,3540,3540,3540,0
|
||||
20250415,111100,312476928,3540,3540,3540,3540,0
|
||||
20250415,111000,312476928,3540,3540,3540,3540,0
|
||||
20250415,110900,312476928,3540,3540,3540,3540,0
|
||||
20250415,110800,312476928,3540,3545,3545,3540,11
|
||||
20250415,110700,312437983,3540,3540,3540,3540,6
|
||||
20250415,110600,312416743,3545,3545,3545,3545,1
|
||||
20250415,110500,312413198,3540,3540,3540,3540,0
|
||||
20250415,110400,312413198,3540,3540,3540,3540,369
|
||||
20250415,110300,311106938,3550,3550,3550,3550,50
|
||||
20250415,110200,310929438,3545,3545,3545,3545,605
|
||||
20250415,110100,308784713,3550,3550,3550,3550,0
|
||||
20250415,110000,308784713,3550,3550,3550,3550,0
|
||||
20250415,105900,308784713,3550,3550,3550,3550,0
|
||||
20250415,105800,308784713,3550,3550,3550,3550,1025
|
||||
20250415,105700,305145963,3550,3550,3550,3550,1
|
||||
20250415,105600,305142413,3555,3555,3555,3555,0
|
||||
20250415,105500,305142413,3555,3555,3555,3555,1
|
||||
20250415,105400,305138858,3535,3535,3535,3535,0
|
||||
20250415,105300,305138858,3535,3535,3535,3535,0
|
||||
20250415,105200,305138858,3535,3535,3535,3535,0
|
||||
20250415,105100,305138858,3535,3535,3535,3535,0
|
||||
20250415,105000,305138858,3535,3540,3540,3535,48
|
||||
20250415,104900,304969068,3555,3555,3555,3555,0
|
||||
20250415,104800,304969068,3555,3555,3555,3555,0
|
||||
20250415,104700,304969068,3555,3555,3555,3555,0
|
||||
20250415,104600,304969068,3555,3555,3555,3555,100
|
||||
20250415,104500,304613568,3555,3530,3555,3530,5762
|
||||
20250415,104400,284134463,3550,3550,3550,3550,0
|
||||
20250415,104300,284134463,3550,3550,3550,3550,0
|
||||
20250415,104200,284134463,3550,3550,3550,3550,0
|
||||
20250415,104100,284134463,3550,3550,3550,3550,534
|
||||
20250415,104000,282238763,3555,3555,3555,3555,0
|
||||
20250415,103900,282238763,3555,3555,3555,3555,0
|
||||
20250415,103800,282238763,3555,3555,3555,3555,0
|
||||
20250415,103700,282238763,3555,3555,3555,3555,0
|
||||
20250415,103600,282238763,3555,3555,3555,3555,688
|
||||
20250415,103500,279792923,3555,3545,3560,3545,2453
|
||||
20250415,103400,271077423,3545,3545,3545,3545,30
|
||||
20250415,103300,270971073,3545,3545,3545,3545,0
|
||||
20250415,103200,270971073,3545,3545,3545,3545,0
|
||||
20250415,103100,270971073,3545,3540,3545,3540,15
|
||||
20250415,103000,270917948,3540,3530,3540,3530,3245
|
||||
20250415,102900,259446243,3515,3515,3515,3510,2020
|
||||
20250415,102800,252354593,3515,3520,3520,3510,279
|
||||
20250415,102700,251374153,3530,3530,3530,3530,250
|
||||
20250415,102600,250491653,3535,3535,3535,3535,0
|
||||
20250415,102500,250491653,3535,3535,3535,3535,0
|
||||
20250415,102400,250491653,3535,3535,3535,3535,0
|
||||
20250415,102300,250491653,3535,3535,3535,3535,0
|
||||
20250415,102200,250491653,3535,3535,3535,3535,352
|
||||
20250415,102100,249247333,3535,3535,3535,3535,1
|
||||
20250415,102000,249243798,3535,3535,3535,3535,5
|
||||
20250415,101900,249226123,3535,3540,3540,3535,20
|
||||
20250415,101800,249155398,3530,3530,3530,3530,78
|
||||
20250415,101700,248880058,3530,3530,3530,3530,67
|
||||
20250415,101600,248643548,3540,3540,3540,3540,0
|
||||
20250415,101500,248643548,3540,3540,3540,3540,0
|
||||
20250415,101400,248643548,3540,3540,3540,3540,1392
|
||||
20250415,101300,243715868,3540,3540,3540,3540,11
|
||||
20250415,101200,243676928,3540,3535,3540,3535,301
|
||||
20250415,101100,242612888,3525,3525,3525,3525,31
|
||||
20250415,101000,242503613,3525,3520,3525,3515,474
|
||||
20250415,100900,240837328,3515,3515,3515,3515,0
|
||||
20250415,100800,240837328,3515,3515,3515,3515,0
|
||||
20250415,100700,240837328,3515,3515,3515,3515,0
|
||||
20250415,100600,240837328,3515,3520,3520,3515,296
|
||||
20250415,100500,239796838,3515,3520,3520,3515,1000
|
||||
20250415,100400,236277093,3525,3535,3535,3525,159
|
||||
20250415,100300,235716408,3535,3535,3535,3535,1
|
||||
20250415,100200,235712873,3535,3535,3535,3530,133
|
||||
20250415,100100,235242728,3540,3540,3540,3540,0
|
||||
20250415,100000,235242728,3540,3540,3540,3540,43
|
||||
20250415,095900,235090508,3540,3540,3540,3540,10
|
||||
20250415,095800,235055108,3540,3540,3540,3540,0
|
||||
20250415,095700,235055108,3540,3540,3540,3540,0
|
||||
20250415,095600,235055108,3540,3540,3540,3540,0
|
||||
20250415,095500,235055108,3540,3540,3540,3540,0
|
||||
20250415,095400,235055108,3540,3540,3540,3540,1
|
||||
20250415,095300,235051568,3525,3530,3530,3525,1691
|
||||
20250415,095200,229089983,3530,3530,3530,3530,26
|
||||
20250415,095100,228998203,3555,3530,3555,3530,744
|
||||
20250415,095000,226358703,3530,3530,3530,3530,0
|
||||
20250415,094900,226358703,3530,3530,3530,3530,0
|
||||
20250415,094800,226358703,3530,3530,3530,3530,0
|
||||
20250415,094700,226358703,3530,3530,3530,3530,23
|
||||
20250415,094600,226277513,3550,3545,3555,3525,1364
|
||||
20250415,094500,221447323,3545,3555,3555,3545,551
|
||||
20250415,094400,219491348,3555,3555,3555,3555,183
|
||||
20250415,094300,218840783,3545,3550,3550,3545,663
|
||||
20250415,094200,216487628,3550,3550,3550,3550,256
|
||||
20250415,094100,215578828,3550,3545,3550,3545,119
|
||||
20250415,094000,215156923,3550,3550,3550,3550,1046
|
||||
20250415,093900,211443623,3540,3540,3540,3540,300
|
||||
20250415,093800,210381623,3540,3540,3540,3540,772
|
||||
20250415,093700,207648743,3540,3540,3540,3540,10
|
||||
20250415,093600,207613343,3550,3550,3550,3550,6
|
||||
20250415,093500,207592043,3550,3550,3550,3550,0
|
||||
20250415,093400,207592043,3550,3550,3550,3550,0
|
||||
20250415,093300,207592043,3550,3540,3550,3540,2181
|
||||
20250415,093200,199853603,3540,3545,3545,3540,505
|
||||
20250415,093100,198063403,3545,3525,3545,3525,2227
|
||||
20250415,093000,190207208,3525,3530,3535,3525,974
|
||||
20250415,092900,186770983,3530,3530,3530,3530,167
|
||||
20250415,092800,186181473,3535,3535,3535,3535,3
|
||||
20250415,092700,186170868,3535,3535,3535,3535,41
|
||||
20250415,092600,186025933,3535,3535,3535,3535,57
|
||||
20250415,092500,185824438,3540,3540,3540,3540,112
|
||||
20250415,092400,185427958,3540,3540,3540,3540,0
|
||||
20250415,092300,185427958,3540,3540,3540,3540,100
|
||||
20250415,092200,185073958,3545,3530,3545,3530,120
|
||||
20250415,092100,184648603,3537,3540,3540,3537,321
|
||||
20250415,092000,183512578,3540,3540,3540,3540,10
|
||||
20250415,091900,183477178,3540,3545,3550,3540,2331
|
||||
20250415,091800,175213658,3545,3515,3545,3515,622
|
||||
20250415,091700,173012268,3515,3540,3540,3515,406
|
||||
20250415,091600,171582348,3540,3540,3540,3540,61
|
||||
20250415,091500,171366408,3545,3550,3550,3545,1588
|
||||
20250415,091400,165730178,3550,3515,3550,3515,1269
|
||||
20250415,091300,161230593,3515,3530,3550,3515,3319
|
||||
20250415,091200,149500253,3530,3510,3530,3510,1654
|
||||
20250415,091100,143680853,3530,3510,3530,3510,775
|
||||
20250415,091000,140951503,3510,3535,3535,3510,1915
|
||||
20250415,090900,134182108,3535,3550,3555,3535,625
|
||||
20250415,090800,131966463,3550,3560,3560,3550,140
|
||||
20250415,090700,131468088,3560,3550,3560,3540,1742
|
||||
20250415,090600,125279358,3515,3545,3555,3515,887
|
||||
20250415,090500,122138123,3540,3555,3560,3540,633
|
||||
20250415,090400,119886658,3560,3545,3560,3540,937
|
||||
20250415,090300,116558213,3545,3580,3580,3545,7420
|
||||
20250415,090200,90041203,3580,3577,3595,3577,642
|
||||
20250415,090100,87740785,3585,3580,3600,3570,17253
|
||||
20250415,090000,25864510,3585,3540,3590,3540,7266
|
||||
|
Reference in New Issue
Block a user