Update 2025-04-15 2740 candle_min
This commit is contained in:
611
042500/min/candle-20250415.csv
Normal file
611
042500/min/candle-20250415.csv
Normal file
@@ -0,0 +1,611 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,190900,644014115,4365,4365,4365,4365,2339
|
||||
20250415,190800,644014115,4365,4365,4365,4365,0
|
||||
20250415,190700,644014115,4365,4365,4365,4365,0
|
||||
20250415,190600,644014115,4365,4365,4365,4365,0
|
||||
20250415,190500,644014115,4365,4365,4365,4365,0
|
||||
20250415,190400,644014115,4365,4365,4365,4365,0
|
||||
20250415,190300,644014115,4365,4365,4365,4365,0
|
||||
20250415,190200,644014115,4365,4365,4365,4365,0
|
||||
20250415,190100,644014115,4365,4365,4365,4365,0
|
||||
20250415,190000,644014115,4365,4365,4365,4365,0
|
||||
20250415,185900,644014115,4365,4365,4365,4365,0
|
||||
20250415,185800,644014115,4365,4365,4365,4365,0
|
||||
20250415,185700,644014115,4365,4365,4365,4365,0
|
||||
20250415,185600,644014115,4365,4365,4365,4365,0
|
||||
20250415,185500,644014115,4365,4365,4365,4365,0
|
||||
20250415,185400,644014115,4365,4365,4365,4365,0
|
||||
20250415,185300,644014115,4365,4365,4365,4365,0
|
||||
20250415,185200,644014115,4365,4365,4365,4365,0
|
||||
20250415,185100,644014115,4365,4365,4365,4365,0
|
||||
20250415,185000,644014115,4365,4365,4365,4365,0
|
||||
20250415,184900,644014115,4365,4365,4365,4365,0
|
||||
20250415,184800,644014115,4365,4365,4365,4365,0
|
||||
20250415,184700,644014115,4365,4365,4365,4365,0
|
||||
20250415,184600,644014115,4365,4365,4365,4365,0
|
||||
20250415,184500,644014115,4365,4365,4365,4365,0
|
||||
20250415,184400,644014115,4365,4365,4365,4365,0
|
||||
20250415,184300,644014115,4365,4365,4365,4365,0
|
||||
20250415,184200,644014115,4365,4365,4365,4365,0
|
||||
20250415,184100,644014115,4365,4365,4365,4365,0
|
||||
20250415,184000,644014115,4365,4365,4365,4365,0
|
||||
20250415,183900,644014115,4365,4365,4365,4365,2339
|
||||
20250415,183800,644014115,4365,4365,4365,4365,0
|
||||
20250415,183700,644014115,4365,4365,4365,4365,0
|
||||
20250415,183600,644014115,4365,4365,4365,4365,0
|
||||
20250415,183500,644014115,4365,4365,4365,4365,0
|
||||
20250415,183400,644014115,4365,4365,4365,4365,0
|
||||
20250415,183300,644014115,4365,4365,4365,4365,0
|
||||
20250415,183200,644014115,4365,4365,4365,4365,0
|
||||
20250415,183100,644014115,4365,4365,4365,4365,0
|
||||
20250415,183000,644014115,4365,4365,4365,4365,0
|
||||
20250415,182900,644014115,4365,4365,4365,4365,0
|
||||
20250415,182800,644014115,4365,4365,4365,4365,0
|
||||
20250415,182700,644014115,4365,4365,4365,4365,0
|
||||
20250415,182600,644014115,4365,4365,4365,4365,0
|
||||
20250415,182500,644014115,4365,4365,4365,4365,0
|
||||
20250415,182400,644014115,4365,4365,4365,4365,0
|
||||
20250415,182300,644014115,4365,4365,4365,4365,0
|
||||
20250415,182200,644014115,4365,4365,4365,4365,0
|
||||
20250415,182100,644014115,4365,4365,4365,4365,0
|
||||
20250415,182000,644014115,4365,4365,4365,4365,0
|
||||
20250415,181900,644014115,4365,4365,4365,4365,0
|
||||
20250415,181800,644014115,4365,4365,4365,4365,0
|
||||
20250415,181700,644014115,4365,4365,4365,4365,0
|
||||
20250415,181600,644014115,4365,4365,4365,4365,0
|
||||
20250415,181500,644014115,4365,4365,4365,4365,0
|
||||
20250415,181400,644014115,4365,4365,4365,4365,0
|
||||
20250415,181300,644014115,4365,4365,4365,4365,0
|
||||
20250415,181200,644014115,4365,4365,4365,4365,0
|
||||
20250415,181100,644014115,4365,4365,4365,4365,0
|
||||
20250415,181000,644014115,4365,4365,4365,4365,0
|
||||
20250415,180900,644014115,4365,4365,4365,4365,2339
|
||||
20250415,180800,644014115,4365,4365,4365,4365,0
|
||||
20250415,180700,644014115,4365,4365,4365,4365,0
|
||||
20250415,180600,644014115,4365,4365,4365,4365,0
|
||||
20250415,180500,644014115,4365,4365,4365,4365,0
|
||||
20250415,180400,644014115,4365,4365,4365,4365,0
|
||||
20250415,180300,644014115,4365,4365,4365,4365,0
|
||||
20250415,180200,644014115,4365,4365,4365,4365,0
|
||||
20250415,180100,644014115,4365,4365,4365,4365,0
|
||||
20250415,180000,644014115,4365,4365,4365,4365,0
|
||||
20250415,175900,644014115,4365,4365,4365,4365,0
|
||||
20250415,175800,644014115,4365,4365,4365,4365,0
|
||||
20250415,175700,644014115,4365,4365,4365,4365,0
|
||||
20250415,175600,644014115,4365,4365,4365,4365,0
|
||||
20250415,175500,644014115,4365,4365,4365,4365,0
|
||||
20250415,175400,644014115,4365,4365,4365,4365,0
|
||||
20250415,175300,644014115,4365,4365,4365,4365,0
|
||||
20250415,175200,644014115,4365,4365,4365,4365,0
|
||||
20250415,175100,644014115,4365,4365,4365,4365,0
|
||||
20250415,175000,644014115,4365,4365,4365,4365,0
|
||||
20250415,174900,644014115,4365,4365,4365,4365,0
|
||||
20250415,174800,644014115,4365,4365,4365,4365,0
|
||||
20250415,174700,644014115,4365,4365,4365,4365,0
|
||||
20250415,174600,644014115,4365,4365,4365,4365,0
|
||||
20250415,174500,644014115,4365,4365,4365,4365,0
|
||||
20250415,174400,644014115,4365,4365,4365,4365,0
|
||||
20250415,174300,644014115,4365,4365,4365,4365,0
|
||||
20250415,174200,644014115,4365,4365,4365,4365,0
|
||||
20250415,174100,644014115,4365,4365,4365,4365,0
|
||||
20250415,174000,644014115,4365,4365,4365,4365,0
|
||||
20250415,173900,644014115,4365,4365,4365,4365,2339
|
||||
20250415,173800,644014115,4365,4365,4365,4365,0
|
||||
20250415,173700,644014115,4365,4365,4365,4365,0
|
||||
20250415,173600,644014115,4365,4365,4365,4365,0
|
||||
20250415,173500,644014115,4365,4365,4365,4365,0
|
||||
20250415,173400,644014115,4365,4365,4365,4365,0
|
||||
20250415,173300,644014115,4365,4365,4365,4365,0
|
||||
20250415,173200,644014115,4365,4365,4365,4365,0
|
||||
20250415,173100,644014115,4365,4365,4365,4365,0
|
||||
20250415,173000,644014115,4365,4365,4365,4365,0
|
||||
20250415,172900,644014115,4365,4365,4365,4365,0
|
||||
20250415,172800,644014115,4365,4365,4365,4365,0
|
||||
20250415,172700,644014115,4365,4365,4365,4365,0
|
||||
20250415,172600,644014115,4365,4365,4365,4365,0
|
||||
20250415,172500,644014115,4365,4365,4365,4365,0
|
||||
20250415,172400,644014115,4365,4365,4365,4365,0
|
||||
20250415,172300,644014115,4365,4365,4365,4365,0
|
||||
20250415,172200,644014115,4365,4365,4365,4365,0
|
||||
20250415,172100,644014115,4365,4365,4365,4365,0
|
||||
20250415,172000,644014115,4365,4365,4365,4365,0
|
||||
20250415,171900,644014115,4365,4365,4365,4365,0
|
||||
20250415,171800,644014115,4365,4365,4365,4365,0
|
||||
20250415,171700,644014115,4365,4365,4365,4365,0
|
||||
20250415,171600,644014115,4365,4365,4365,4365,0
|
||||
20250415,171500,644014115,4365,4365,4365,4365,0
|
||||
20250415,171400,644014115,4365,4365,4365,4365,0
|
||||
20250415,171300,644014115,4365,4365,4365,4365,0
|
||||
20250415,171200,644014115,4365,4365,4365,4365,0
|
||||
20250415,171100,644014115,4365,4365,4365,4365,0
|
||||
20250415,171000,644014115,4365,4365,4365,4365,0
|
||||
20250415,170900,644014115,4365,4365,4365,4365,2339
|
||||
20250415,170800,644014115,4365,4365,4365,4365,0
|
||||
20250415,170700,644014115,4365,4365,4365,4365,0
|
||||
20250415,170600,644014115,4365,4365,4365,4365,0
|
||||
20250415,170500,644014115,4365,4365,4365,4365,0
|
||||
20250415,170400,644014115,4365,4365,4365,4365,0
|
||||
20250415,170300,644014115,4365,4365,4365,4365,0
|
||||
20250415,170200,644014115,4365,4365,4365,4365,0
|
||||
20250415,170100,644014115,4365,4365,4365,4365,0
|
||||
20250415,170000,644014115,4365,4365,4365,4365,0
|
||||
20250415,165900,644014115,4365,4365,4365,4365,0
|
||||
20250415,165800,644014115,4365,4365,4365,4365,0
|
||||
20250415,165700,644014115,4365,4365,4365,4365,0
|
||||
20250415,165600,644014115,4365,4365,4365,4365,0
|
||||
20250415,165500,644014115,4365,4365,4365,4365,0
|
||||
20250415,165400,644014115,4365,4365,4365,4365,0
|
||||
20250415,165300,644014115,4365,4365,4365,4365,0
|
||||
20250415,165200,644014115,4365,4365,4365,4365,0
|
||||
20250415,165100,644014115,4365,4365,4365,4365,0
|
||||
20250415,165000,644014115,4365,4365,4365,4365,0
|
||||
20250415,164900,644014115,4365,4365,4365,4365,0
|
||||
20250415,164800,644014115,4365,4365,4365,4365,0
|
||||
20250415,164700,644014115,4365,4365,4365,4365,0
|
||||
20250415,164600,644014115,4365,4365,4365,4365,0
|
||||
20250415,164500,644014115,4365,4365,4365,4365,0
|
||||
20250415,164400,644014115,4365,4365,4365,4365,0
|
||||
20250415,164300,644014115,4365,4365,4365,4365,0
|
||||
20250415,164200,644014115,4365,4365,4365,4365,0
|
||||
20250415,164100,644014115,4365,4365,4365,4365,0
|
||||
20250415,164000,644014115,4365,4365,4365,4365,0
|
||||
20250415,163900,644014115,4365,4365,4365,4365,2339
|
||||
20250415,163800,644014115,4365,4365,4365,4365,0
|
||||
20250415,163700,644014115,4365,4365,4365,4365,0
|
||||
20250415,163600,644014115,4365,4365,4365,4365,0
|
||||
20250415,163500,644014115,4365,4365,4365,4365,0
|
||||
20250415,163400,644014115,4365,4365,4365,4365,0
|
||||
20250415,163300,644014115,4365,4365,4365,4365,0
|
||||
20250415,163200,644014115,4365,4365,4365,4365,0
|
||||
20250415,163100,644014115,4365,4365,4365,4365,0
|
||||
20250415,163000,644014115,4365,4365,4365,4365,0
|
||||
20250415,162900,644014115,4365,4365,4365,4365,0
|
||||
20250415,162800,644014115,4365,4365,4365,4365,0
|
||||
20250415,162700,644014115,4365,4365,4365,4365,0
|
||||
20250415,162600,644014115,4365,4365,4365,4365,0
|
||||
20250415,162500,644014115,4365,4365,4365,4365,0
|
||||
20250415,162400,644014115,4365,4365,4365,4365,0
|
||||
20250415,162300,644014115,4365,4365,4365,4365,0
|
||||
20250415,162200,644014115,4365,4365,4365,4365,0
|
||||
20250415,162100,644014115,4365,4365,4365,4365,0
|
||||
20250415,162000,644014115,4365,4365,4365,4365,0
|
||||
20250415,161900,644014115,4365,4365,4365,4365,0
|
||||
20250415,161800,644014115,4365,4365,4365,4365,0
|
||||
20250415,161700,644014115,4365,4365,4365,4365,0
|
||||
20250415,161600,644014115,4365,4365,4365,4365,0
|
||||
20250415,161500,644014115,4365,4365,4365,4365,0
|
||||
20250415,161400,644014115,4365,4365,4365,4365,0
|
||||
20250415,161300,644014115,4365,4365,4365,4365,0
|
||||
20250415,161200,644014115,4365,4365,4365,4365,0
|
||||
20250415,161100,644014115,4365,4365,4365,4365,0
|
||||
20250415,161000,644014115,4365,4365,4365,4365,0
|
||||
20250415,160900,644014115,4365,4365,4365,4365,2339
|
||||
20250415,160800,644014115,4365,4365,4365,4365,0
|
||||
20250415,160700,644014115,4365,4365,4365,4365,0
|
||||
20250415,160600,644014115,4365,4365,4365,4365,0
|
||||
20250415,160500,644014115,4365,4365,4365,4365,0
|
||||
20250415,160400,644014115,4365,4365,4365,4365,0
|
||||
20250415,160300,644014115,4365,4365,4365,4365,0
|
||||
20250415,160200,644014115,4365,4365,4365,4365,0
|
||||
20250415,160100,644014115,4365,4365,4365,4365,0
|
||||
20250415,160000,644014115,4365,4365,4365,4365,0
|
||||
20250415,155900,644014115,4365,4365,4365,4365,0
|
||||
20250415,155800,644014115,4365,4365,4365,4365,0
|
||||
20250415,155700,644014115,4365,4365,4365,4365,0
|
||||
20250415,155600,644014115,4365,4365,4365,4365,0
|
||||
20250415,155500,644014115,4365,4365,4365,4365,0
|
||||
20250415,155400,644014115,4365,4365,4365,4365,0
|
||||
20250415,155300,644014115,4365,4365,4365,4365,0
|
||||
20250415,155200,644014115,4365,4365,4365,4365,0
|
||||
20250415,155100,644014115,4365,4365,4365,4365,0
|
||||
20250415,155000,644014115,4365,4365,4365,4365,0
|
||||
20250415,154900,644014115,4365,4365,4365,4365,0
|
||||
20250415,154800,644014115,4365,4365,4365,4365,0
|
||||
20250415,154700,644014115,4365,4365,4365,4365,0
|
||||
20250415,154600,644014115,4365,4365,4365,4365,0
|
||||
20250415,154500,644014115,4365,4365,4365,4365,0
|
||||
20250415,154400,644014115,4365,4365,4365,4365,0
|
||||
20250415,154300,644014115,4365,4365,4365,4365,0
|
||||
20250415,154200,644014115,4365,4365,4365,4365,0
|
||||
20250415,154100,644014115,4365,4365,4365,4365,0
|
||||
20250415,154000,644014115,4365,4365,4365,4365,0
|
||||
20250415,153900,644014115,4365,4365,4365,4365,2339
|
||||
20250415,153800,644014115,4365,4365,4365,4365,0
|
||||
20250415,153700,644014115,4365,4365,4365,4365,0
|
||||
20250415,153600,644014115,4365,4365,4365,4365,0
|
||||
20250415,153500,644014115,4365,4365,4365,4365,0
|
||||
20250415,153400,644014115,4365,4365,4365,4365,0
|
||||
20250415,153300,644014115,4365,4365,4365,4365,0
|
||||
20250415,153200,644014115,4365,4365,4365,4365,0
|
||||
20250415,153100,644014115,4365,4365,4365,4365,0
|
||||
20250415,153000,644014115,4365,4365,4365,4365,2339
|
||||
20250415,152900,633804380,4390,4390,4390,4390,0
|
||||
20250415,152800,633804380,4390,4390,4390,4390,0
|
||||
20250415,152700,633804380,4390,4390,4390,4390,0
|
||||
20250415,152600,633804380,4390,4390,4390,4390,0
|
||||
20250415,152500,633804380,4390,4390,4390,4390,0
|
||||
20250415,152400,633804380,4390,4390,4390,4390,0
|
||||
20250415,152300,633804380,4390,4390,4390,4390,0
|
||||
20250415,152200,633804380,4390,4390,4390,4390,0
|
||||
20250415,152100,633804380,4390,4390,4390,4390,0
|
||||
20250415,152000,633804380,4390,4390,4390,4390,0
|
||||
20250415,151900,633804380,4390,4395,4395,4370,3768
|
||||
20250415,151800,617332705,4375,4375,4390,4375,1239
|
||||
20250415,151700,611911945,4395,4395,4395,4395,100
|
||||
20250415,151600,611472445,4395,4395,4395,4395,1
|
||||
20250415,151500,611468050,4375,4375,4375,4375,4
|
||||
20250415,151400,611450550,4395,4395,4395,4395,1
|
||||
20250415,151300,611446155,4375,4375,4375,4375,1000
|
||||
20250415,151200,607071155,4400,4380,4400,4380,1001
|
||||
20250415,151100,602686755,4385,4385,4385,4385,0
|
||||
20250415,151000,602686755,4385,4385,4385,4385,0
|
||||
20250415,150900,602686755,4385,4390,4390,4385,432
|
||||
20250415,150800,600791300,4395,4395,4395,4395,10
|
||||
20250415,150700,600747350,4400,4400,4400,4400,0
|
||||
20250415,150600,600747350,4400,4400,4400,4400,0
|
||||
20250415,150500,600747350,4400,4400,4400,4400,0
|
||||
20250415,150400,600747350,4400,4400,4400,4400,0
|
||||
20250415,150300,600747350,4400,4400,4400,4400,149
|
||||
20250415,150200,600091750,4400,4400,4400,4400,0
|
||||
20250415,150100,600091750,4400,4400,4400,4400,0
|
||||
20250415,150000,600091750,4400,4400,4400,4400,0
|
||||
20250415,145900,600091750,4400,4400,4400,4400,0
|
||||
20250415,145800,600091750,4400,4400,4400,4400,1
|
||||
20250415,145700,600087350,4395,4395,4395,4395,657
|
||||
20250415,145600,597199835,4395,4395,4395,4385,1025
|
||||
20250415,145500,592703510,4390,4390,4390,4390,4
|
||||
20250415,145400,592685950,4395,4395,4395,4395,4
|
||||
20250415,145300,592668370,4395,4395,4395,4395,9
|
||||
20250415,145200,592628815,4390,4390,4390,4390,163
|
||||
20250415,145100,591913245,4395,4395,4395,4395,20
|
||||
20250415,145000,591825345,4395,4395,4395,4395,0
|
||||
20250415,144900,591825345,4395,4395,4395,4395,0
|
||||
20250415,144800,591825345,4395,4395,4395,4395,1
|
||||
20250415,144700,591820950,4400,4400,4400,4400,0
|
||||
20250415,144600,591820950,4400,4400,4400,4400,10
|
||||
20250415,144500,591776950,4400,4400,4400,4400,1
|
||||
20250415,144400,591772550,4395,4400,4400,4395,40
|
||||
20250415,144300,591596650,4400,4400,4400,4400,0
|
||||
20250415,144200,591596650,4400,4395,4400,4395,1001
|
||||
20250415,144100,587197250,4400,4400,4400,4400,124
|
||||
20250415,144000,586651650,4400,4400,4400,4400,185
|
||||
20250415,143900,585837650,4400,4400,4400,4400,3
|
||||
20250415,143800,585824450,4405,4405,4405,4405,0
|
||||
20250415,143700,585824450,4405,4405,4405,4405,0
|
||||
20250415,143600,585824450,4405,4405,4405,4405,0
|
||||
20250415,143500,585824450,4405,4405,4405,4405,43
|
||||
20250415,143400,585635035,4405,4405,4405,4405,0
|
||||
20250415,143300,585635035,4405,4405,4405,4405,0
|
||||
20250415,143200,585635035,4405,4405,4405,4405,52
|
||||
20250415,143100,585405975,4405,4405,4405,4405,0
|
||||
20250415,143000,585405975,4405,4405,4405,4405,0
|
||||
20250415,142900,585405975,4405,4405,4405,4405,0
|
||||
20250415,142800,585405975,4405,4405,4405,4405,0
|
||||
20250415,142700,585405975,4405,4405,4405,4405,11
|
||||
20250415,142600,585357520,4405,4405,4405,4405,0
|
||||
20250415,142500,585357520,4405,4405,4405,4405,0
|
||||
20250415,142400,585357520,4405,4405,4405,4405,0
|
||||
20250415,142300,585357520,4405,4405,4405,4405,10
|
||||
20250415,142200,585313470,4405,4405,4405,4405,170
|
||||
20250415,142100,584564620,4405,4405,4405,4405,0
|
||||
20250415,142000,584564620,4405,4405,4405,4405,0
|
||||
20250415,141900,584564620,4405,4405,4405,4405,29
|
||||
20250415,141800,584436875,4405,4405,4405,4405,0
|
||||
20250415,141700,584436875,4405,4400,4405,4400,61
|
||||
20250415,141600,584168220,4400,4400,4400,4400,0
|
||||
20250415,141500,584168220,4400,4400,4400,4400,290
|
||||
20250415,141400,582892220,4400,4400,4400,4400,0
|
||||
20250415,141300,582892220,4400,4400,4400,4400,10
|
||||
20250415,141200,582848220,4400,4400,4400,4400,0
|
||||
20250415,141100,582848220,4400,4400,4400,4400,0
|
||||
20250415,141000,582848220,4400,4400,4400,4400,0
|
||||
20250415,140900,582848220,4400,4400,4400,4400,0
|
||||
20250415,140800,582848220,4400,4400,4400,4400,2140
|
||||
20250415,140700,573432220,4395,4395,4395,4395,3
|
||||
20250415,140600,573419035,4395,4395,4395,4395,100
|
||||
20250415,140500,572979535,4400,4400,4400,4400,84
|
||||
20250415,140400,572609935,4400,4400,4400,4400,1
|
||||
20250415,140300,572605535,4405,4405,4405,4405,0
|
||||
20250415,140200,572605535,4405,4405,4405,4405,0
|
||||
20250415,140100,572605535,4405,4405,4405,4405,0
|
||||
20250415,140000,572605535,4405,4405,4405,4405,0
|
||||
20250415,135900,572605535,4405,4405,4405,4405,0
|
||||
20250415,135800,572605535,4405,4405,4405,4405,1
|
||||
20250415,135700,572601130,4400,4400,4400,4400,0
|
||||
20250415,135600,572601130,4400,4400,4400,4400,1
|
||||
20250415,135500,572596730,4405,4405,4405,4405,1
|
||||
20250415,135400,572592325,4395,4395,4395,4395,3
|
||||
20250415,135300,572579140,4405,4405,4405,4405,0
|
||||
20250415,135200,572579140,4405,4400,4405,4400,2
|
||||
20250415,135100,572570335,4405,4405,4405,4405,0
|
||||
20250415,135000,572570335,4405,4400,4405,4395,693
|
||||
20250415,134900,569522970,4400,4405,4405,4400,196
|
||||
20250415,134800,568660335,4400,4400,4400,4400,532
|
||||
20250415,134700,566319535,4405,4405,4405,4405,0
|
||||
20250415,134600,566319535,4405,4400,4405,4400,113
|
||||
20250415,134500,565822330,4400,4400,4400,4400,5
|
||||
20250415,134400,565800330,4405,4405,4405,4405,0
|
||||
20250415,134300,565800330,4405,4405,4405,4405,0
|
||||
20250415,134200,565800330,4405,4405,4405,4405,17
|
||||
20250415,134100,565725445,4410,4405,4410,4405,7
|
||||
20250415,134000,565694605,4415,4415,4415,4415,379
|
||||
20250415,133900,564021320,4420,4420,4420,4420,0
|
||||
20250415,133800,564021320,4420,4420,4420,4420,0
|
||||
20250415,133700,564021320,4420,4420,4420,4420,0
|
||||
20250415,133600,564021320,4420,4420,4420,4420,0
|
||||
20250415,133500,564021320,4420,4420,4420,4420,59
|
||||
20250415,133400,563760540,4420,4420,4420,4420,0
|
||||
20250415,133300,563760540,4420,4420,4420,4420,300
|
||||
20250415,133200,562434540,4425,4420,4425,4420,1001
|
||||
20250415,133100,558010115,4420,4420,4420,4420,2190
|
||||
20250415,133000,548330315,4420,4420,4420,4420,124
|
||||
20250415,132900,547782235,4415,4410,4415,4410,2146
|
||||
20250415,132800,538308385,4410,4410,4410,4410,0
|
||||
20250415,132700,538308385,4410,4410,4410,4410,0
|
||||
20250415,132600,538308385,4410,4410,4410,4405,176
|
||||
20250415,132500,537532935,4410,4410,4410,4410,0
|
||||
20250415,132400,537532935,4410,4410,4410,4410,0
|
||||
20250415,132300,537532935,4410,4410,4410,4410,0
|
||||
20250415,132200,537532935,4410,4415,4415,4410,496
|
||||
20250415,132100,535344625,4410,4415,4415,4410,302
|
||||
20250415,132000,534012370,4415,4415,4415,4415,100
|
||||
20250415,131900,533570870,4415,4415,4415,4415,5
|
||||
20250415,131800,533548795,4420,4420,4420,4420,50
|
||||
20250415,131700,533327795,4420,4420,4420,4420,101
|
||||
20250415,131600,532881375,4420,4420,4420,4420,187
|
||||
20250415,131500,532054835,4420,4420,4420,4420,0
|
||||
20250415,131400,532054835,4420,4420,4420,4420,0
|
||||
20250415,131300,532054835,4420,4410,4420,4410,478
|
||||
20250415,131200,529945695,4410,4410,4410,4410,0
|
||||
20250415,131100,529945695,4410,4410,4410,4410,0
|
||||
20250415,131000,529945695,4410,4410,4410,4410,678
|
||||
20250415,130900,526955715,4410,4410,4410,4410,277
|
||||
20250415,130800,525734145,4410,4410,4410,4410,452
|
||||
20250415,130700,523740825,4415,4415,4415,4415,0
|
||||
20250415,130600,523740825,4415,4415,4415,4415,0
|
||||
20250415,130500,523740825,4415,4415,4415,4415,163
|
||||
20250415,130400,523021180,4405,4405,4405,4405,0
|
||||
20250415,130300,523021180,4405,4405,4410,4405,85
|
||||
20250415,130200,522646730,4405,4405,4405,4405,1
|
||||
20250415,130100,522642325,4410,4410,4410,4410,500
|
||||
20250415,130000,520437325,4410,4405,4410,4405,269
|
||||
20250415,125900,519251685,4405,4415,4415,4405,2085
|
||||
20250415,125800,510061355,4415,4415,4415,4415,100
|
||||
20250415,125700,509619855,4415,4415,4415,4415,266
|
||||
20250415,125600,508445465,4415,4415,4415,4415,141
|
||||
20250415,125500,507822950,4425,4425,4425,4425,0
|
||||
20250415,125400,507822950,4425,4425,4425,4425,0
|
||||
20250415,125300,507822950,4425,4425,4425,4425,0
|
||||
20250415,125200,507822950,4425,4420,4425,4420,131
|
||||
20250415,125100,507243925,4425,4420,4425,4420,7
|
||||
20250415,125000,507212980,4425,4425,4425,4425,1
|
||||
20250415,124900,507208555,4430,4420,4430,4420,742
|
||||
20250415,124800,503924825,4420,4420,4420,4420,2
|
||||
20250415,124700,503915985,4410,4410,4410,4410,0
|
||||
20250415,124600,503915985,4410,4410,4410,4410,1
|
||||
20250415,124500,503911575,4425,4425,4425,4425,1
|
||||
20250415,124400,503907150,4410,4410,4425,4410,2160
|
||||
20250415,124300,494367820,4415,4415,4415,4410,12
|
||||
20250415,124200,494314890,4410,4410,4410,4410,435
|
||||
20250415,124100,492396540,4410,4415,4420,4410,1206
|
||||
20250415,124000,487076355,4415,4415,4415,4415,18
|
||||
20250415,123900,486996885,4415,4425,4430,4415,1725
|
||||
20250415,123800,479374795,4430,4420,4430,4420,283
|
||||
20250415,123700,478122185,4430,4430,4430,4420,1283
|
||||
20250415,123600,472445395,4425,4415,4425,4415,513
|
||||
20250415,123500,470178435,4420,4420,4420,4420,50
|
||||
20250415,123400,469957435,4435,4430,4435,4430,231
|
||||
20250415,123300,468934050,4430,4425,4435,4415,1537
|
||||
20250415,123200,462138815,4450,4420,4460,4410,7277
|
||||
20250415,123100,429854485,4425,4425,4425,4420,486
|
||||
20250415,123000,427706355,4420,4405,4420,4405,909
|
||||
20250415,122900,423689480,4405,4425,4425,4405,1499
|
||||
20250415,122800,417074775,4425,4420,4435,4420,1036
|
||||
20250415,122700,412487350,4420,4415,4430,4415,2971
|
||||
20250415,122600,399356320,4415,4425,4430,4415,456
|
||||
20250415,122500,397339785,4425,4405,4425,4405,11505
|
||||
20250415,122400,346501230,4415,4405,4420,4405,3198
|
||||
20250415,122300,332383800,4405,4385,4405,4385,3054
|
||||
20250415,122200,318961925,4385,4390,4390,4385,1123
|
||||
20250415,122100,314031965,4390,4375,4390,4375,3033
|
||||
20250415,122000,300738425,4375,4375,4375,4375,4
|
||||
20250415,121900,300720925,4370,4370,4370,4370,200
|
||||
20250415,121800,299846925,4375,4375,4375,4375,0
|
||||
20250415,121700,299846925,4375,4375,4375,4375,0
|
||||
20250415,121600,299846925,4375,4375,4375,4375,0
|
||||
20250415,121500,299846925,4375,4375,4375,4375,0
|
||||
20250415,121400,299846925,4375,4370,4375,4370,2314
|
||||
20250415,121300,289732820,4370,4360,4370,4360,501
|
||||
20250415,121200,287548450,4360,4370,4370,4360,3
|
||||
20250415,121100,287535360,4360,4360,4370,4360,8
|
||||
20250415,121000,287500460,4370,4370,4370,4370,0
|
||||
20250415,120900,287500460,4370,4370,4370,4370,6
|
||||
20250415,120800,287474240,4355,4355,4355,4355,0
|
||||
20250415,120700,287474240,4355,4355,4355,4355,0
|
||||
20250415,120600,287474240,4355,4360,4360,4355,500
|
||||
20250415,120500,285296525,4375,4375,4375,4375,0
|
||||
20250415,120400,285296525,4375,4375,4375,4375,6
|
||||
20250415,120300,285270275,4375,4370,4375,4360,641
|
||||
20250415,120200,282468530,4370,4365,4370,4365,230
|
||||
20250415,120100,281464570,4365,4365,4365,4365,900
|
||||
20250415,120000,277536070,4365,4365,4365,4365,0
|
||||
20250415,115900,277536070,4365,4365,4365,4365,0
|
||||
20250415,115800,277536070,4365,4365,4365,4365,0
|
||||
20250415,115700,277536070,4365,4365,4365,4365,915
|
||||
20250415,115600,273542095,4365,4365,4365,4365,302
|
||||
20250415,115500,272223865,4365,4355,4365,4355,3348
|
||||
20250415,115400,257622275,4355,4355,4355,4355,307
|
||||
20250415,115300,256285290,4355,4355,4355,4355,0
|
||||
20250415,115200,256285290,4355,4355,4355,4355,0
|
||||
20250415,115100,256285290,4355,4355,4355,4355,0
|
||||
20250415,115000,256285290,4355,4355,4355,4355,61
|
||||
20250415,114900,256019635,4355,4355,4355,4355,39
|
||||
20250415,114800,255849790,4355,4355,4355,4355,500
|
||||
20250415,114700,253672290,4365,4365,4365,4365,0
|
||||
20250415,114600,253672290,4365,4365,4365,4365,10
|
||||
20250415,114500,253628640,4365,4365,4365,4365,0
|
||||
20250415,114400,253628640,4365,4365,4365,4365,0
|
||||
20250415,114300,253628640,4365,4365,4365,4365,0
|
||||
20250415,114200,253628640,4365,4365,4365,4365,0
|
||||
20250415,114100,253628640,4365,4365,4365,4365,0
|
||||
20250415,114000,253628640,4365,4365,4365,4365,0
|
||||
20250415,113900,253628640,4365,4365,4365,4365,0
|
||||
20250415,113800,253628640,4365,4365,4365,4365,33
|
||||
20250415,113700,253484595,4365,4365,4365,4365,0
|
||||
20250415,113600,253484595,4365,4365,4365,4365,0
|
||||
20250415,113500,253484595,4365,4365,4365,4365,0
|
||||
20250415,113400,253484595,4365,4355,4365,4355,289
|
||||
20250415,113300,252223140,4355,4355,4355,4355,227
|
||||
20250415,113200,251234555,4365,4365,4365,4365,20
|
||||
20250415,113100,251147255,4355,4355,4355,4355,0
|
||||
20250415,113000,251147255,4355,4355,4355,4355,300
|
||||
20250415,112900,249840755,4365,4365,4365,4365,0
|
||||
20250415,112800,249840755,4365,4365,4365,4365,107
|
||||
20250415,112700,249373700,4365,4365,4365,4365,559
|
||||
20250415,112600,246933665,4365,4365,4365,4365,0
|
||||
20250415,112500,246933665,4365,4365,4365,4365,517
|
||||
20250415,112400,244676960,4360,4360,4360,4360,0
|
||||
20250415,112300,244676960,4360,4365,4365,4360,167
|
||||
20250415,112200,243948795,4365,4355,4365,4355,508
|
||||
20250415,112100,241733730,4355,4355,4355,4355,38
|
||||
20250415,112000,241568240,4355,4355,4355,4355,20
|
||||
20250415,111900,241481140,4355,4350,4355,4315,3033
|
||||
20250415,111800,228361760,4350,4350,4350,4350,17
|
||||
20250415,111700,228287810,4350,4350,4350,4350,182
|
||||
20250415,111600,227496110,4350,4355,4355,4350,698
|
||||
20250415,111500,224457820,4355,4355,4355,4355,0
|
||||
20250415,111400,224457820,4355,4355,4355,4355,0
|
||||
20250415,111300,224457820,4355,4355,4355,4355,0
|
||||
20250415,111200,224457820,4355,4355,4355,4355,504
|
||||
20250415,111100,222262900,4355,4350,4355,4350,207
|
||||
20250415,111000,221362425,4350,4355,4355,4350,539
|
||||
20250415,110900,219017645,4350,4345,4350,4345,463
|
||||
20250415,110800,217004480,4345,4355,4355,4300,10110
|
||||
20250415,110700,173317930,4360,4360,4360,4360,0
|
||||
20250415,110600,173317930,4360,4360,4360,4360,39
|
||||
20250415,110500,173147890,4360,4360,4360,4360,0
|
||||
20250415,110400,173147890,4360,4360,4360,4360,141
|
||||
20250415,110300,172533130,4355,4355,4355,4355,0
|
||||
20250415,110200,172533130,4355,4355,4355,4355,0
|
||||
20250415,110100,172533130,4355,4355,4355,4355,0
|
||||
20250415,110000,172533130,4355,4355,4355,4355,8
|
||||
20250415,105900,172498290,4355,4355,4355,4355,0
|
||||
20250415,105800,172498290,4355,4350,4355,4350,61
|
||||
20250415,105700,172232815,4345,4345,4345,4345,0
|
||||
20250415,105600,172232815,4345,4345,4345,4345,100
|
||||
20250415,105500,171798315,4355,4355,4355,4340,2098
|
||||
20250415,105400,162678310,4355,4355,4355,4355,4
|
||||
20250415,105300,162660890,4355,4355,4355,4355,672
|
||||
20250415,105200,159734330,4355,4355,4355,4355,100
|
||||
20250415,105100,159298830,4355,4355,4355,4355,0
|
||||
20250415,105000,159298830,4355,4355,4355,4355,10
|
||||
20250415,104900,159255280,4370,4370,4370,4370,1
|
||||
20250415,104800,159250910,4360,4365,4370,4340,2430
|
||||
20250415,104700,148645880,4335,4360,4360,4335,300
|
||||
20250415,104600,147340775,4360,4360,4365,4360,29
|
||||
20250415,104500,147214315,4360,4360,4360,4360,0
|
||||
20250415,104400,147214315,4360,4350,4360,4350,1604
|
||||
20250415,104300,140221640,4350,4350,4350,4350,38
|
||||
20250415,104200,140056340,4350,4355,4355,4350,14
|
||||
20250415,104100,139995430,4355,4355,4355,4350,43
|
||||
20250415,104000,139808175,4355,4355,4355,4355,522
|
||||
20250415,103900,137534865,4355,4350,4355,4350,469
|
||||
20250415,103800,135494705,4350,4350,4350,4350,19
|
||||
20250415,103700,135412055,4350,4350,4350,4350,17
|
||||
20250415,103600,135338105,4350,4350,4350,4345,538
|
||||
20250415,103500,132997970,4355,4355,4355,4355,1024
|
||||
20250415,103400,128538450,4355,4355,4355,4355,24
|
||||
20250415,103300,128433930,4355,4350,4355,4350,6
|
||||
20250415,103200,128407805,4330,4355,4355,4330,252
|
||||
20250415,103100,127312835,4355,4345,4355,4345,1403
|
||||
20250415,103000,121211715,4345,4345,4345,4345,28
|
||||
20250415,102900,121090055,4345,4345,4345,4345,20
|
||||
20250415,102800,121003155,4345,4345,4345,4345,12
|
||||
20250415,102700,120951015,4345,4345,4345,4345,40
|
||||
20250415,102600,120777215,4345,4345,4345,4345,27
|
||||
20250415,102500,120659900,4345,4345,4345,4345,2
|
||||
20250415,102400,120651210,4340,4345,4345,4340,27
|
||||
20250415,102300,120533900,4345,4345,4345,4345,36
|
||||
20250415,102200,120377480,4345,4340,4345,4340,15
|
||||
20250415,102100,120312325,4345,4350,4350,4345,17
|
||||
20250415,102000,120238405,4350,4350,4350,4350,4
|
||||
20250415,101900,120221005,4350,4350,4350,4350,41
|
||||
20250415,101800,120042655,4350,4350,4350,4350,13
|
||||
20250415,101700,119986105,4350,4350,4350,4350,13
|
||||
20250415,101600,119929555,4350,4350,4350,4350,3
|
||||
20250415,101500,119916505,4350,4350,4350,4350,7
|
||||
20250415,101400,119886055,4345,4350,4350,4345,23
|
||||
20250415,101300,119786015,4345,4335,4350,4335,102
|
||||
20250415,101200,119342510,4345,4345,4345,4345,50
|
||||
20250415,101100,119125260,4345,4345,4345,4345,13
|
||||
20250415,101000,119068775,4345,4345,4345,4345,12
|
||||
20250415,100900,119016635,4345,4345,4345,4345,625
|
||||
20250415,100800,116301010,4330,4350,4350,4320,2610
|
||||
20250415,100700,105011125,4350,4350,4350,4350,21
|
||||
20250415,100600,104919775,4350,4350,4350,4350,0
|
||||
20250415,100500,104919775,4350,4345,4350,4335,64
|
||||
20250415,100400,104641685,4330,4350,4350,4330,578
|
||||
20250415,100300,102134105,4350,4345,4350,4345,13
|
||||
20250415,100200,102077560,4345,4350,4350,4345,26
|
||||
20250415,100100,101964585,4350,4350,4350,4350,2
|
||||
20250415,100000,101955885,4350,4350,4350,4350,26
|
||||
20250415,095900,101842785,4345,4345,4345,4345,18
|
||||
20250415,095800,101764575,4345,4345,4355,4345,853
|
||||
20250415,095700,98054200,4350,4340,4350,4340,2361
|
||||
20250415,095600,87784595,4350,4350,4350,4345,15
|
||||
20250415,095500,87719355,4345,4345,4345,4345,106
|
||||
20250415,095400,87258785,4350,4345,4350,4345,102
|
||||
20250415,095300,86815345,4345,4345,4345,4345,207
|
||||
20250415,095200,85915930,4350,4345,4350,4345,16
|
||||
20250415,095100,85846375,4345,4340,4345,4340,5
|
||||
20250415,095000,85824670,4340,4345,4350,4340,141
|
||||
20250415,094900,85212595,4345,4340,4345,4340,4
|
||||
20250415,094800,85195230,4350,4350,4350,4350,14
|
||||
20250415,094700,85134330,4345,4340,4345,4340,72
|
||||
20250415,094600,84821790,4340,4340,4340,4340,14
|
||||
20250415,094500,84761030,4340,4350,4350,4340,13
|
||||
20250415,094400,84704540,4350,4340,4350,4340,28
|
||||
20250415,094300,84582860,4335,4340,4345,4335,873
|
||||
20250415,094200,80796430,4345,4345,4345,4340,275
|
||||
20250415,094100,79602390,4350,4350,4350,4350,28
|
||||
20250415,094000,79480590,4350,4345,4350,4345,41
|
||||
20250415,093900,79302330,4345,4340,4345,4340,36
|
||||
20250415,093800,79145935,4355,4355,4355,4355,461
|
||||
20250415,093700,77138280,4355,4355,4355,4355,0
|
||||
20250415,093600,77138280,4355,4355,4355,4355,200
|
||||
20250415,093500,76267280,4355,4355,4355,4355,130
|
||||
20250415,093400,75701130,4355,4350,4355,4350,110
|
||||
20250415,093300,75222105,4350,4345,4350,4345,1571
|
||||
20250415,093200,68394505,4345,4335,4345,4325,5210
|
||||
20250415,093100,45780305,4330,4320,4335,4320,126
|
||||
20250415,093000,45235630,4325,4325,4325,4325,2
|
||||
20250415,092900,45226980,4325,4325,4325,4325,0
|
||||
20250415,092800,45226980,4325,4325,4325,4325,5
|
||||
20250415,092700,45205355,4325,4325,4325,4325,0
|
||||
20250415,092600,45205355,4325,4325,4325,4325,0
|
||||
20250415,092500,45205355,4325,4325,4325,4325,1
|
||||
20250415,092400,45201030,4345,4345,4345,4345,0
|
||||
20250415,092300,45201030,4345,4345,4345,4345,57
|
||||
20250415,092200,44953365,4345,4345,4345,4345,0
|
||||
20250415,092100,44953365,4345,4325,4345,4325,3737
|
||||
20250415,092000,28768285,4330,4330,4330,4330,0
|
||||
20250415,091900,28768285,4330,4330,4330,4330,18
|
||||
20250415,091800,28690345,4330,4320,4330,4315,458
|
||||
20250415,091700,26712160,4335,4320,4335,4320,1061
|
||||
20250415,091600,22125540,4320,4320,4320,4320,13
|
||||
20250415,091500,22069380,4335,4335,4335,4335,0
|
||||
20250415,091400,22069380,4335,4335,4335,4335,0
|
||||
20250415,091300,22069380,4335,4335,4335,4335,0
|
||||
20250415,091200,22069380,4335,4315,4335,4310,167
|
||||
20250415,091100,21349115,4335,4335,4335,4335,0
|
||||
20250415,091000,21349115,4335,4340,4340,4315,24
|
||||
20250415,090900,21245355,4315,4340,4340,4315,706
|
||||
20250415,090800,18181815,4340,4335,4340,4330,803
|
||||
20250415,090700,14700295,4335,4315,4335,4315,41
|
||||
20250415,090600,14523220,4345,4345,4345,4345,0
|
||||
20250415,090500,14523220,4345,4345,4345,4345,0
|
||||
20250415,090400,14523220,4345,4345,4345,4345,0
|
||||
20250415,090300,14523220,4345,4320,4345,4320,3249
|
||||
20250415,090200,479410,4335,4315,4340,4315,55
|
||||
20250415,090100,241430,4320,4320,4320,4320,0
|
||||
20250415,090000,241430,4320,4310,4320,4310,56
|
||||
|
Reference in New Issue
Block a user