Update 2025-04-15 2740 candle_min
This commit is contained in:
613
043650/min/candle-20250415.csv
Normal file
613
043650/min/candle-20250415.csv
Normal file
@@ -0,0 +1,613 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,191100,115702410,4345,4345,4345,4345,115
|
||||
20250415,191000,115702410,4345,4345,4345,4345,0
|
||||
20250415,190900,115702410,4345,4345,4345,4345,0
|
||||
20250415,190800,115702410,4345,4345,4345,4345,0
|
||||
20250415,190700,115702410,4345,4345,4345,4345,0
|
||||
20250415,190600,115702410,4345,4345,4345,4345,0
|
||||
20250415,190500,115702410,4345,4345,4345,4345,0
|
||||
20250415,190400,115702410,4345,4345,4345,4345,0
|
||||
20250415,190300,115702410,4345,4345,4345,4345,0
|
||||
20250415,190200,115702410,4345,4345,4345,4345,0
|
||||
20250415,190100,115702410,4345,4345,4345,4345,0
|
||||
20250415,190000,115702410,4345,4345,4345,4345,0
|
||||
20250415,185900,115702410,4345,4345,4345,4345,0
|
||||
20250415,185800,115702410,4345,4345,4345,4345,0
|
||||
20250415,185700,115702410,4345,4345,4345,4345,0
|
||||
20250415,185600,115702410,4345,4345,4345,4345,0
|
||||
20250415,185500,115702410,4345,4345,4345,4345,0
|
||||
20250415,185400,115702410,4345,4345,4345,4345,0
|
||||
20250415,185300,115702410,4345,4345,4345,4345,0
|
||||
20250415,185200,115702410,4345,4345,4345,4345,0
|
||||
20250415,185100,115702410,4345,4345,4345,4345,0
|
||||
20250415,185000,115702410,4345,4345,4345,4345,0
|
||||
20250415,184900,115702410,4345,4345,4345,4345,0
|
||||
20250415,184800,115702410,4345,4345,4345,4345,0
|
||||
20250415,184700,115702410,4345,4345,4345,4345,0
|
||||
20250415,184600,115702410,4345,4345,4345,4345,0
|
||||
20250415,184500,115702410,4345,4345,4345,4345,0
|
||||
20250415,184400,115702410,4345,4345,4345,4345,0
|
||||
20250415,184300,115702410,4345,4345,4345,4345,0
|
||||
20250415,184200,115702410,4345,4345,4345,4345,0
|
||||
20250415,184100,115702410,4345,4345,4345,4345,115
|
||||
20250415,184000,115702410,4345,4345,4345,4345,0
|
||||
20250415,183900,115702410,4345,4345,4345,4345,0
|
||||
20250415,183800,115702410,4345,4345,4345,4345,0
|
||||
20250415,183700,115702410,4345,4345,4345,4345,0
|
||||
20250415,183600,115702410,4345,4345,4345,4345,0
|
||||
20250415,183500,115702410,4345,4345,4345,4345,0
|
||||
20250415,183400,115702410,4345,4345,4345,4345,0
|
||||
20250415,183300,115702410,4345,4345,4345,4345,0
|
||||
20250415,183200,115702410,4345,4345,4345,4345,0
|
||||
20250415,183100,115702410,4345,4345,4345,4345,0
|
||||
20250415,183000,115702410,4345,4345,4345,4345,0
|
||||
20250415,182900,115702410,4345,4345,4345,4345,0
|
||||
20250415,182800,115702410,4345,4345,4345,4345,0
|
||||
20250415,182700,115702410,4345,4345,4345,4345,0
|
||||
20250415,182600,115702410,4345,4345,4345,4345,0
|
||||
20250415,182500,115702410,4345,4345,4345,4345,0
|
||||
20250415,182400,115702410,4345,4345,4345,4345,0
|
||||
20250415,182300,115702410,4345,4345,4345,4345,0
|
||||
20250415,182200,115702410,4345,4345,4345,4345,0
|
||||
20250415,182100,115702410,4345,4345,4345,4345,0
|
||||
20250415,182000,115702410,4345,4345,4345,4345,0
|
||||
20250415,181900,115702410,4345,4345,4345,4345,0
|
||||
20250415,181800,115702410,4345,4345,4345,4345,0
|
||||
20250415,181700,115702410,4345,4345,4345,4345,0
|
||||
20250415,181600,115702410,4345,4345,4345,4345,0
|
||||
20250415,181500,115702410,4345,4345,4345,4345,0
|
||||
20250415,181400,115702410,4345,4345,4345,4345,0
|
||||
20250415,181300,115702410,4345,4345,4345,4345,0
|
||||
20250415,181200,115702410,4345,4345,4345,4345,0
|
||||
20250415,181100,115702410,4345,4345,4345,4345,115
|
||||
20250415,181000,115702410,4345,4345,4345,4345,0
|
||||
20250415,180900,115702410,4345,4345,4345,4345,0
|
||||
20250415,180800,115702410,4345,4345,4345,4345,0
|
||||
20250415,180700,115702410,4345,4345,4345,4345,0
|
||||
20250415,180600,115702410,4345,4345,4345,4345,0
|
||||
20250415,180500,115702410,4345,4345,4345,4345,0
|
||||
20250415,180400,115702410,4345,4345,4345,4345,0
|
||||
20250415,180300,115702410,4345,4345,4345,4345,0
|
||||
20250415,180200,115702410,4345,4345,4345,4345,0
|
||||
20250415,180100,115702410,4345,4345,4345,4345,0
|
||||
20250415,180000,115702410,4345,4345,4345,4345,0
|
||||
20250415,175900,115702410,4345,4345,4345,4345,0
|
||||
20250415,175800,115702410,4345,4345,4345,4345,0
|
||||
20250415,175700,115702410,4345,4345,4345,4345,0
|
||||
20250415,175600,115702410,4345,4345,4345,4345,0
|
||||
20250415,175500,115702410,4345,4345,4345,4345,0
|
||||
20250415,175400,115702410,4345,4345,4345,4345,0
|
||||
20250415,175300,115702410,4345,4345,4345,4345,0
|
||||
20250415,175200,115702410,4345,4345,4345,4345,0
|
||||
20250415,175100,115702410,4345,4345,4345,4345,0
|
||||
20250415,175000,115702410,4345,4345,4345,4345,0
|
||||
20250415,174900,115702410,4345,4345,4345,4345,0
|
||||
20250415,174800,115702410,4345,4345,4345,4345,0
|
||||
20250415,174700,115702410,4345,4345,4345,4345,0
|
||||
20250415,174600,115702410,4345,4345,4345,4345,0
|
||||
20250415,174500,115702410,4345,4345,4345,4345,0
|
||||
20250415,174400,115702410,4345,4345,4345,4345,0
|
||||
20250415,174300,115702410,4345,4345,4345,4345,0
|
||||
20250415,174200,115702410,4345,4345,4345,4345,0
|
||||
20250415,174100,115702410,4345,4345,4345,4345,115
|
||||
20250415,174000,115702410,4345,4345,4345,4345,0
|
||||
20250415,173900,115702410,4345,4345,4345,4345,0
|
||||
20250415,173800,115702410,4345,4345,4345,4345,0
|
||||
20250415,173700,115702410,4345,4345,4345,4345,0
|
||||
20250415,173600,115702410,4345,4345,4345,4345,0
|
||||
20250415,173500,115702410,4345,4345,4345,4345,0
|
||||
20250415,173400,115702410,4345,4345,4345,4345,0
|
||||
20250415,173300,115702410,4345,4345,4345,4345,0
|
||||
20250415,173200,115702410,4345,4345,4345,4345,0
|
||||
20250415,173100,115702410,4345,4345,4345,4345,0
|
||||
20250415,173000,115702410,4345,4345,4345,4345,0
|
||||
20250415,172900,115702410,4345,4345,4345,4345,0
|
||||
20250415,172800,115702410,4345,4345,4345,4345,0
|
||||
20250415,172700,115702410,4345,4345,4345,4345,0
|
||||
20250415,172600,115702410,4345,4345,4345,4345,0
|
||||
20250415,172500,115702410,4345,4345,4345,4345,0
|
||||
20250415,172400,115702410,4345,4345,4345,4345,0
|
||||
20250415,172300,115702410,4345,4345,4345,4345,0
|
||||
20250415,172200,115702410,4345,4345,4345,4345,0
|
||||
20250415,172100,115702410,4345,4345,4345,4345,0
|
||||
20250415,172000,115702410,4345,4345,4345,4345,0
|
||||
20250415,171900,115702410,4345,4345,4345,4345,0
|
||||
20250415,171800,115702410,4345,4345,4345,4345,0
|
||||
20250415,171700,115702410,4345,4345,4345,4345,0
|
||||
20250415,171600,115702410,4345,4345,4345,4345,0
|
||||
20250415,171500,115702410,4345,4345,4345,4345,0
|
||||
20250415,171400,115702410,4345,4345,4345,4345,0
|
||||
20250415,171300,115702410,4345,4345,4345,4345,0
|
||||
20250415,171200,115702410,4345,4345,4345,4345,0
|
||||
20250415,171100,115702410,4345,4345,4345,4345,115
|
||||
20250415,171000,115702410,4345,4345,4345,4345,0
|
||||
20250415,170900,115702410,4345,4345,4345,4345,0
|
||||
20250415,170800,115702410,4345,4345,4345,4345,0
|
||||
20250415,170700,115702410,4345,4345,4345,4345,0
|
||||
20250415,170600,115702410,4345,4345,4345,4345,0
|
||||
20250415,170500,115702410,4345,4345,4345,4345,0
|
||||
20250415,170400,115702410,4345,4345,4345,4345,0
|
||||
20250415,170300,115702410,4345,4345,4345,4345,0
|
||||
20250415,170200,115702410,4345,4345,4345,4345,0
|
||||
20250415,170100,115702410,4345,4345,4345,4345,0
|
||||
20250415,170000,115702410,4345,4345,4345,4345,0
|
||||
20250415,165900,115702410,4345,4345,4345,4345,0
|
||||
20250415,165800,115702410,4345,4345,4345,4345,0
|
||||
20250415,165700,115702410,4345,4345,4345,4345,0
|
||||
20250415,165600,115702410,4345,4345,4345,4345,0
|
||||
20250415,165500,115702410,4345,4345,4345,4345,0
|
||||
20250415,165400,115702410,4345,4345,4345,4345,0
|
||||
20250415,165300,115702410,4345,4345,4345,4345,0
|
||||
20250415,165200,115702410,4345,4345,4345,4345,0
|
||||
20250415,165100,115702410,4345,4345,4345,4345,0
|
||||
20250415,165000,115702410,4345,4345,4345,4345,0
|
||||
20250415,164900,115702410,4345,4345,4345,4345,0
|
||||
20250415,164800,115702410,4345,4345,4345,4345,0
|
||||
20250415,164700,115702410,4345,4345,4345,4345,0
|
||||
20250415,164600,115702410,4345,4345,4345,4345,0
|
||||
20250415,164500,115702410,4345,4345,4345,4345,0
|
||||
20250415,164400,115702410,4345,4345,4345,4345,0
|
||||
20250415,164300,115702410,4345,4345,4345,4345,0
|
||||
20250415,164200,115702410,4345,4345,4345,4345,0
|
||||
20250415,164100,115702410,4345,4345,4345,4345,115
|
||||
20250415,164000,115702410,4345,4345,4345,4345,0
|
||||
20250415,163900,115702410,4345,4345,4345,4345,0
|
||||
20250415,163800,115702410,4345,4345,4345,4345,0
|
||||
20250415,163700,115702410,4345,4345,4345,4345,0
|
||||
20250415,163600,115702410,4345,4345,4345,4345,0
|
||||
20250415,163500,115702410,4345,4345,4345,4345,0
|
||||
20250415,163400,115702410,4345,4345,4345,4345,0
|
||||
20250415,163300,115702410,4345,4345,4345,4345,0
|
||||
20250415,163200,115702410,4345,4345,4345,4345,0
|
||||
20250415,163100,115702410,4345,4345,4345,4345,0
|
||||
20250415,163000,115702410,4345,4345,4345,4345,0
|
||||
20250415,162900,115702410,4345,4345,4345,4345,0
|
||||
20250415,162800,115702410,4345,4345,4345,4345,0
|
||||
20250415,162700,115702410,4345,4345,4345,4345,0
|
||||
20250415,162600,115702410,4345,4345,4345,4345,0
|
||||
20250415,162500,115702410,4345,4345,4345,4345,0
|
||||
20250415,162400,115702410,4345,4345,4345,4345,0
|
||||
20250415,162300,115702410,4345,4345,4345,4345,0
|
||||
20250415,162200,115702410,4345,4345,4345,4345,0
|
||||
20250415,162100,115702410,4345,4345,4345,4345,0
|
||||
20250415,162000,115702410,4345,4345,4345,4345,0
|
||||
20250415,161900,115702410,4345,4345,4345,4345,0
|
||||
20250415,161800,115702410,4345,4345,4345,4345,0
|
||||
20250415,161700,115702410,4345,4345,4345,4345,0
|
||||
20250415,161600,115702410,4345,4345,4345,4345,0
|
||||
20250415,161500,115702410,4345,4345,4345,4345,0
|
||||
20250415,161400,115702410,4345,4345,4345,4345,0
|
||||
20250415,161300,115702410,4345,4345,4345,4345,0
|
||||
20250415,161200,115702410,4345,4345,4345,4345,0
|
||||
20250415,161100,115702410,4345,4345,4345,4345,115
|
||||
20250415,161000,115702410,4345,4345,4345,4345,0
|
||||
20250415,160900,115702410,4345,4345,4345,4345,0
|
||||
20250415,160800,115702410,4345,4345,4345,4345,0
|
||||
20250415,160700,115702410,4345,4345,4345,4345,0
|
||||
20250415,160600,115702410,4345,4345,4345,4345,0
|
||||
20250415,160500,115702410,4345,4345,4345,4345,0
|
||||
20250415,160400,115702410,4345,4345,4345,4345,0
|
||||
20250415,160300,115702410,4345,4345,4345,4345,0
|
||||
20250415,160200,115702410,4345,4345,4345,4345,0
|
||||
20250415,160100,115702410,4345,4345,4345,4345,0
|
||||
20250415,160000,115702410,4345,4345,4345,4345,0
|
||||
20250415,155900,115702410,4345,4345,4345,4345,0
|
||||
20250415,155800,115702410,4345,4345,4345,4345,0
|
||||
20250415,155700,115702410,4345,4345,4345,4345,0
|
||||
20250415,155600,115702410,4345,4345,4345,4345,0
|
||||
20250415,155500,115702410,4345,4345,4345,4345,0
|
||||
20250415,155400,115702410,4345,4345,4345,4345,0
|
||||
20250415,155300,115702410,4345,4345,4345,4345,0
|
||||
20250415,155200,115702410,4345,4345,4345,4345,0
|
||||
20250415,155100,115702410,4345,4345,4345,4345,0
|
||||
20250415,155000,115702410,4345,4345,4345,4345,0
|
||||
20250415,154900,115702410,4345,4345,4345,4345,0
|
||||
20250415,154800,115702410,4345,4345,4345,4345,0
|
||||
20250415,154700,115702410,4345,4345,4345,4345,0
|
||||
20250415,154600,115702410,4345,4345,4345,4345,0
|
||||
20250415,154500,115702410,4345,4345,4345,4345,0
|
||||
20250415,154400,115702410,4345,4345,4345,4345,0
|
||||
20250415,154300,115702410,4345,4345,4345,4345,0
|
||||
20250415,154200,115702410,4345,4345,4345,4345,0
|
||||
20250415,154100,115702410,4345,4345,4345,4345,115
|
||||
20250415,154000,115702410,4345,4345,4345,4345,0
|
||||
20250415,153900,115702410,4345,4345,4345,4345,0
|
||||
20250415,153800,115702410,4345,4345,4345,4345,0
|
||||
20250415,153700,115702410,4345,4345,4345,4345,0
|
||||
20250415,153600,115702410,4345,4345,4345,4345,0
|
||||
20250415,153500,115702410,4345,4345,4345,4345,0
|
||||
20250415,153400,115702410,4345,4345,4345,4345,0
|
||||
20250415,153300,115702410,4345,4345,4345,4345,0
|
||||
20250415,153200,115702410,4345,4345,4345,4345,0
|
||||
20250415,153100,115702410,4345,4345,4345,4345,0
|
||||
20250415,153000,115702410,4345,4345,4345,4345,115
|
||||
20250415,152900,115202735,4340,4340,4340,4340,0
|
||||
20250415,152800,115202735,4340,4340,4340,4340,0
|
||||
20250415,152700,115202735,4340,4340,4340,4340,0
|
||||
20250415,152600,115202735,4340,4340,4340,4340,0
|
||||
20250415,152500,115202735,4340,4340,4340,4340,0
|
||||
20250415,152400,115202735,4340,4340,4340,4340,0
|
||||
20250415,152300,115202735,4340,4340,4340,4340,0
|
||||
20250415,152200,115202735,4340,4340,4340,4340,0
|
||||
20250415,152100,115202735,4340,4340,4340,4340,0
|
||||
20250415,152000,115202735,4340,4340,4340,4340,0
|
||||
20250415,151900,115202735,4340,4340,4340,4340,54
|
||||
20250415,151800,114968375,4340,4340,4340,4340,0
|
||||
20250415,151700,114968375,4340,4340,4340,4340,96
|
||||
20250415,151600,114551735,4340,4340,4340,4340,319
|
||||
20250415,151500,113167275,4340,4340,4340,4340,0
|
||||
20250415,151400,113167275,4340,4340,4340,4340,23
|
||||
20250415,151300,113067455,4345,4340,4345,4340,15
|
||||
20250415,151200,113002350,4340,4340,4340,4340,0
|
||||
20250415,151100,113002350,4340,4340,4340,4340,36
|
||||
20250415,151000,112846110,4340,4340,4340,4340,0
|
||||
20250415,150900,112846110,4340,4345,4345,4340,16
|
||||
20250415,150800,112776595,4350,4340,4350,4340,200
|
||||
20250415,150700,111906835,4340,4340,4340,4340,7
|
||||
20250415,150600,111876455,4340,4340,4340,4340,0
|
||||
20250415,150500,111876455,4340,4340,4340,4340,19
|
||||
20250415,150400,111793995,4350,4350,4350,4350,0
|
||||
20250415,150300,111793995,4350,4340,4350,4340,6
|
||||
20250415,150200,111767925,4340,4345,4345,4340,397
|
||||
20250415,150100,110044445,4350,4350,4350,4350,5
|
||||
20250415,150000,110022695,4350,4350,4350,4350,20
|
||||
20250415,145900,109935695,4350,4350,4350,4350,0
|
||||
20250415,145800,109935695,4350,4350,4350,4350,37
|
||||
20250415,145700,109774745,4345,4345,4345,4345,50
|
||||
20250415,145600,109557495,4345,4350,4350,4345,125
|
||||
20250415,145500,109014355,4350,4350,4350,4350,9
|
||||
20250415,145400,108975205,4350,4350,4350,4350,12
|
||||
20250415,145300,108923005,4345,4345,4345,4345,0
|
||||
20250415,145200,108923005,4345,4345,4345,4345,0
|
||||
20250415,145100,108923005,4345,4345,4345,4345,7
|
||||
20250415,145000,108892590,4350,4350,4350,4350,0
|
||||
20250415,144900,108892590,4350,4350,4350,4350,0
|
||||
20250415,144800,108892590,4350,4350,4350,4350,0
|
||||
20250415,144700,108892590,4350,4350,4350,4350,1
|
||||
20250415,144600,108888240,4350,4350,4350,4350,0
|
||||
20250415,144500,108888240,4350,4350,4350,4350,0
|
||||
20250415,144400,108888240,4350,4350,4350,4350,0
|
||||
20250415,144300,108888240,4350,4350,4350,4350,0
|
||||
20250415,144200,108888240,4350,4350,4350,4350,0
|
||||
20250415,144100,108888240,4350,4350,4350,4350,0
|
||||
20250415,144000,108888240,4350,4350,4350,4350,0
|
||||
20250415,143900,108888240,4350,4350,4350,4350,0
|
||||
20250415,143800,108888240,4350,4350,4350,4350,0
|
||||
20250415,143700,108888240,4350,4350,4350,4350,0
|
||||
20250415,143600,108888240,4350,4350,4350,4350,0
|
||||
20250415,143500,108888240,4350,4350,4350,4350,0
|
||||
20250415,143400,108888240,4350,4345,4350,4325,501
|
||||
20250415,143300,106716680,4350,4350,4350,4350,0
|
||||
20250415,143200,106716680,4350,4350,4350,4350,0
|
||||
20250415,143100,106716680,4350,4350,4350,4350,8
|
||||
20250415,143000,106681880,4345,4345,4345,4345,0
|
||||
20250415,142900,106681880,4345,4345,4345,4345,1
|
||||
20250415,142800,106677535,4350,4350,4350,4350,0
|
||||
20250415,142700,106677535,4350,4350,4350,4350,0
|
||||
20250415,142600,106677535,4350,4350,4350,4350,0
|
||||
20250415,142500,106677535,4350,4350,4350,4350,0
|
||||
20250415,142400,106677535,4350,4350,4350,4350,0
|
||||
20250415,142300,106677535,4350,4350,4350,4350,20
|
||||
20250415,142200,106590535,4350,4350,4350,4350,0
|
||||
20250415,142100,106590535,4350,4350,4350,4350,0
|
||||
20250415,142000,106590535,4350,4350,4350,4350,0
|
||||
20250415,141900,106590535,4350,4350,4350,4350,108
|
||||
20250415,141800,106120735,4355,4355,4355,4355,50
|
||||
20250415,141700,105902985,4350,4350,4350,4350,0
|
||||
20250415,141600,105902985,4350,4350,4350,4350,0
|
||||
20250415,141500,105902985,4350,4350,4350,4350,0
|
||||
20250415,141400,105902985,4350,4350,4350,4350,0
|
||||
20250415,141300,105902985,4350,4350,4350,4350,182
|
||||
20250415,141200,105111285,4345,4350,4350,4345,81
|
||||
20250415,141100,104759335,4345,4345,4345,4345,0
|
||||
20250415,141000,104759335,4345,4345,4345,4345,0
|
||||
20250415,140900,104759335,4345,4345,4345,4345,0
|
||||
20250415,140800,104759335,4345,4345,4345,4345,4
|
||||
20250415,140700,104741955,4350,4350,4350,4350,0
|
||||
20250415,140600,104741955,4350,4350,4350,4350,0
|
||||
20250415,140500,104741955,4350,4350,4350,4350,2
|
||||
20250415,140400,104733255,4345,4345,4345,4345,18
|
||||
20250415,140300,104655045,4350,4350,4350,4350,0
|
||||
20250415,140200,104655045,4350,4350,4350,4350,0
|
||||
20250415,140100,104655045,4350,4355,4355,4350,58
|
||||
20250415,140000,104402645,4350,4350,4350,4350,0
|
||||
20250415,135900,104402645,4350,4350,4350,4350,0
|
||||
20250415,135800,104402645,4350,4350,4350,4350,0
|
||||
20250415,135700,104402645,4350,4350,4350,4350,11
|
||||
20250415,135600,104354795,4345,4345,4345,4345,0
|
||||
20250415,135500,104354795,4345,4345,4345,4345,55
|
||||
20250415,135400,104115820,4345,4345,4345,4345,0
|
||||
20250415,135300,104115820,4345,4345,4345,4345,217
|
||||
20250415,135200,103172955,4340,4340,4340,4340,1254
|
||||
20250415,135100,97730595,4335,4335,4335,4335,0
|
||||
20250415,135000,97730595,4335,4335,4335,4335,30
|
||||
20250415,134900,97600545,4340,4340,4340,4340,3
|
||||
20250415,134800,97587525,4340,4340,4340,4340,17
|
||||
20250415,134700,97513745,4340,4340,4340,4340,3
|
||||
20250415,134600,97500725,4340,4340,4340,4340,6
|
||||
20250415,134500,97474685,4340,4340,4340,4340,0
|
||||
20250415,134400,97474685,4340,4340,4340,4340,3
|
||||
20250415,134300,97461665,4340,4340,4340,4340,0
|
||||
20250415,134200,97461665,4340,4340,4340,4340,235
|
||||
20250415,134100,96441765,4340,4340,4340,4340,0
|
||||
20250415,134000,96441765,4340,4340,4340,4340,0
|
||||
20250415,133900,96441765,4340,4340,4340,4340,500
|
||||
20250415,133800,94271765,4340,4340,4340,4340,0
|
||||
20250415,133700,94271765,4340,4340,4340,4340,4
|
||||
20250415,133600,94254405,4340,4340,4340,4340,0
|
||||
20250415,133500,94254405,4340,4340,4340,4340,0
|
||||
20250415,133400,94254405,4340,4340,4340,4340,0
|
||||
20250415,133300,94254405,4340,4340,4340,4340,0
|
||||
20250415,133200,94254405,4340,4340,4340,4340,0
|
||||
20250415,133100,94254405,4340,4340,4340,4340,0
|
||||
20250415,133000,94254405,4340,4340,4340,4340,2
|
||||
20250415,132900,94245725,4335,4335,4335,4335,1
|
||||
20250415,132800,94241390,4340,4340,4340,4340,0
|
||||
20250415,132700,94241390,4340,4340,4340,4340,0
|
||||
20250415,132600,94241390,4340,4340,4340,4340,0
|
||||
20250415,132500,94241390,4340,4340,4340,4340,10
|
||||
20250415,132400,94197990,4340,4340,4340,4340,0
|
||||
20250415,132300,94197990,4340,4340,4340,4340,0
|
||||
20250415,132200,94197990,4340,4340,4340,4340,4
|
||||
20250415,132100,94180630,4340,4340,4340,4340,0
|
||||
20250415,132000,94180630,4340,4340,4340,4340,0
|
||||
20250415,131900,94180630,4340,4340,4340,4340,117
|
||||
20250415,131800,93672850,4340,4340,4340,4340,0
|
||||
20250415,131700,93672850,4340,4340,4340,4340,2
|
||||
20250415,131600,93664170,4340,4340,4340,4340,0
|
||||
20250415,131500,93664170,4340,4340,4340,4340,1
|
||||
20250415,131400,93659830,4340,4340,4340,4340,1
|
||||
20250415,131300,93655490,4330,4340,4340,4330,62
|
||||
20250415,131200,93387010,4330,4330,4330,4330,85
|
||||
20250415,131100,93018960,4330,4330,4330,4330,0
|
||||
20250415,131000,93018960,4330,4330,4330,4330,0
|
||||
20250415,130900,93018960,4330,4330,4330,4330,1
|
||||
20250415,130800,93014630,4335,4335,4335,4335,0
|
||||
20250415,130700,93014630,4335,4335,4335,4335,0
|
||||
20250415,130600,93014630,4335,4335,4335,4335,0
|
||||
20250415,130500,93014630,4335,4335,4335,4335,56
|
||||
20250415,130400,92771870,4340,4340,4340,4340,0
|
||||
20250415,130300,92771870,4340,4340,4340,4340,0
|
||||
20250415,130200,92771870,4340,4340,4340,4340,0
|
||||
20250415,130100,92771870,4340,4340,4340,4340,5
|
||||
20250415,130000,92750170,4335,4335,4335,4335,28
|
||||
20250415,125900,92628790,4335,4335,4335,4335,0
|
||||
20250415,125800,92628790,4335,4335,4335,4335,0
|
||||
20250415,125700,92628790,4335,4335,4335,4335,0
|
||||
20250415,125600,92628790,4335,4335,4335,4335,0
|
||||
20250415,125500,92628790,4335,4335,4335,4335,0
|
||||
20250415,125400,92628790,4335,4335,4335,4335,59
|
||||
20250415,125300,92373025,4340,4340,4340,4340,66
|
||||
20250415,125200,92086585,4340,4340,4340,4340,9
|
||||
20250415,125100,92047525,4340,4340,4340,4340,0
|
||||
20250415,125000,92047525,4340,4340,4340,4340,13
|
||||
20250415,124900,91991105,4340,4340,4340,4340,9
|
||||
20250415,124800,91952045,4340,4340,4340,4340,9
|
||||
20250415,124700,91912985,4340,4340,4340,4340,15
|
||||
20250415,124600,91847885,4340,4340,4340,4340,11
|
||||
20250415,124500,91800145,4340,4340,4340,4340,9
|
||||
20250415,124400,91761085,4340,4340,4340,4340,11
|
||||
20250415,124300,91713345,4340,4340,4340,4340,4
|
||||
20250415,124200,91695985,4340,4340,4340,4340,8
|
||||
20250415,124100,91661265,4340,4340,4340,4340,0
|
||||
20250415,124000,91661265,4340,4340,4340,4340,6
|
||||
20250415,123900,91635225,4340,4340,4340,4340,0
|
||||
20250415,123800,91635225,4340,4340,4340,4340,0
|
||||
20250415,123700,91635225,4340,4340,4340,4340,0
|
||||
20250415,123600,91635225,4340,4340,4340,4340,1
|
||||
20250415,123500,91630885,4335,4335,4335,4335,0
|
||||
20250415,123400,91630885,4335,4335,4335,4335,0
|
||||
20250415,123300,91630885,4335,4335,4335,4335,0
|
||||
20250415,123200,91630885,4335,4335,4335,4335,0
|
||||
20250415,123100,91630885,4335,4335,4335,4335,0
|
||||
20250415,123000,91630885,4335,4335,4335,4335,6
|
||||
20250415,122900,91604875,4340,4340,4340,4340,11
|
||||
20250415,122800,91557135,4335,4335,4335,4335,0
|
||||
20250415,122700,91557135,4335,4335,4335,4335,3
|
||||
20250415,122600,91544130,4325,4325,4325,4325,0
|
||||
20250415,122500,91544130,4325,4325,4325,4325,0
|
||||
20250415,122400,91544130,4325,4325,4325,4325,0
|
||||
20250415,122300,91544130,4325,4325,4325,4325,0
|
||||
20250415,122200,91544130,4325,4325,4325,4325,0
|
||||
20250415,122100,91544130,4325,4325,4325,4325,46
|
||||
20250415,122000,91345180,4325,4325,4325,4325,905
|
||||
20250415,121900,87431055,4325,4335,4335,4325,195
|
||||
20250415,121800,86586605,4335,4335,4335,4335,0
|
||||
20250415,121700,86586605,4335,4335,4335,4335,0
|
||||
20250415,121600,86586605,4335,4335,4335,4335,57
|
||||
20250415,121500,86339510,4330,4330,4330,4330,0
|
||||
20250415,121400,86339510,4330,4330,4330,4330,0
|
||||
20250415,121300,86339510,4330,4335,4335,4330,107
|
||||
20250415,121200,85876065,4340,4340,4340,4340,8
|
||||
20250415,121100,85841345,4340,4340,4340,4340,0
|
||||
20250415,121000,85841345,4340,4340,4340,4340,10
|
||||
20250415,120900,85797945,4345,4350,4350,4345,42
|
||||
20250415,120800,85615315,4350,4345,4350,4345,45
|
||||
20250415,120700,85419705,4345,4340,4345,4340,129
|
||||
20250415,120600,84859735,4335,4335,4335,4335,0
|
||||
20250415,120500,84859735,4335,4335,4335,4335,14
|
||||
20250415,120400,84799045,4340,4340,4340,4340,2
|
||||
20250415,120300,84790365,4340,4340,4340,4340,0
|
||||
20250415,120200,84790365,4340,4340,4340,4340,2
|
||||
20250415,120100,84781685,4340,4340,4340,4340,0
|
||||
20250415,120000,84781685,4340,4340,4340,4340,2
|
||||
20250415,115900,84773005,4340,4340,4340,4340,40
|
||||
20250415,115800,84599405,4340,4340,4340,4340,0
|
||||
20250415,115700,84599405,4340,4340,4340,4340,27
|
||||
20250415,115600,84482225,4340,4340,4340,4340,2
|
||||
20250415,115500,84473545,4340,4340,4340,4340,2
|
||||
20250415,115400,84464865,4340,4340,4340,4340,4
|
||||
20250415,115300,84447505,4340,4340,4340,4340,2
|
||||
20250415,115200,84438825,4340,4340,4340,4340,0
|
||||
20250415,115100,84438825,4340,4340,4340,4340,2
|
||||
20250415,115000,84430145,4340,4340,4340,4340,2
|
||||
20250415,114900,84421465,4340,4340,4340,4340,0
|
||||
20250415,114800,84421465,4340,4340,4340,4340,0
|
||||
20250415,114700,84421465,4340,4340,4340,4340,2
|
||||
20250415,114600,84412785,4340,4340,4340,4340,0
|
||||
20250415,114500,84412785,4340,4340,4340,4340,0
|
||||
20250415,114400,84412785,4340,4340,4340,4340,0
|
||||
20250415,114300,84412785,4340,4345,4345,4340,52
|
||||
20250415,114200,84186935,4350,4350,4350,4350,0
|
||||
20250415,114100,84186935,4350,4350,4350,4350,12
|
||||
20250415,114000,84134735,4355,4355,4355,4355,0
|
||||
20250415,113900,84134735,4355,4350,4355,4350,19
|
||||
20250415,113800,84052070,4355,4355,4355,4355,3
|
||||
20250415,113700,84039005,4355,4355,4355,4355,3
|
||||
20250415,113600,84025940,4355,4355,4355,4355,0
|
||||
20250415,113500,84025940,4355,4355,4355,4355,3
|
||||
20250415,113400,84012875,4355,4355,4355,4355,3
|
||||
20250415,113300,83999810,4355,4355,4355,4355,4
|
||||
20250415,113200,83982390,4355,4355,4355,4355,0
|
||||
20250415,113100,83982390,4355,4355,4355,4355,7
|
||||
20250415,113000,83951905,4355,4355,4355,4355,58
|
||||
20250415,112900,83699315,4355,4355,4355,4355,13
|
||||
20250415,112800,83642700,4355,4355,4355,4355,6
|
||||
20250415,112700,83616570,4355,4355,4355,4355,9
|
||||
20250415,112600,83577375,4355,4355,4355,4355,12
|
||||
20250415,112500,83525115,4355,4355,4355,4355,9
|
||||
20250415,112400,83485920,4355,4355,4355,4355,6
|
||||
20250415,112300,83459790,4355,4350,4355,4350,1015
|
||||
20250415,112200,79042220,4350,4350,4350,4350,13
|
||||
20250415,112100,78985670,4350,4350,4350,4350,0
|
||||
20250415,112000,78985670,4350,4350,4350,4350,0
|
||||
20250415,111900,78985670,4350,4350,4350,4350,53
|
||||
20250415,111800,78755120,4355,4355,4355,4355,3
|
||||
20250415,111700,78742055,4350,4350,4350,4350,1
|
||||
20250415,111600,78737705,4350,4350,4350,4350,6
|
||||
20250415,111500,78711605,4350,4350,4350,4350,1
|
||||
20250415,111400,78707255,4345,4345,4345,4345,1
|
||||
20250415,111300,78702910,4350,4345,4350,4345,552
|
||||
20250415,111200,76304460,4340,4340,4340,4335,488
|
||||
20250415,111100,74186590,4335,4335,4335,4335,0
|
||||
20250415,111000,74186590,4335,4335,4335,4335,451
|
||||
20250415,110900,72231505,4335,4335,4335,4335,8
|
||||
20250415,110800,72196825,4335,4335,4335,4335,0
|
||||
20250415,110700,72196825,4335,4335,4335,4335,3
|
||||
20250415,110600,72183820,4335,4335,4335,4335,23
|
||||
20250415,110500,72084115,4330,4330,4330,4330,0
|
||||
20250415,110400,72084115,4330,4330,4330,4330,819
|
||||
20250415,110300,68537845,4325,4330,4330,4325,56
|
||||
20250415,110200,68295635,4330,4330,4330,4330,0
|
||||
20250415,110100,68295635,4330,4330,4330,4330,0
|
||||
20250415,110000,68295635,4330,4330,4330,4330,66
|
||||
20250415,105900,68009855,4330,4330,4330,4330,1016
|
||||
20250415,105800,63610575,4330,4335,4335,4330,1030
|
||||
20250415,105700,59150635,4335,4335,4335,4335,0
|
||||
20250415,105600,59150635,4335,4335,4335,4335,0
|
||||
20250415,105500,59150635,4335,4335,4335,4335,0
|
||||
20250415,105400,59150635,4335,4340,4340,4335,25
|
||||
20250415,105300,59042240,4340,4340,4340,4340,7
|
||||
20250415,105200,59011860,4340,4340,4340,4340,5
|
||||
20250415,105100,58990160,4340,4340,4340,4340,13
|
||||
20250415,105000,58933740,4340,4340,4340,4340,6
|
||||
20250415,104900,58907700,4340,4340,4340,4340,5
|
||||
20250415,104800,58886000,4340,4340,4340,4340,5
|
||||
20250415,104700,58864300,4340,4340,4340,4340,8
|
||||
20250415,104600,58829580,4340,4340,4340,4340,5
|
||||
20250415,104500,58807880,4340,4340,4340,4340,5
|
||||
20250415,104400,58786180,4340,4340,4340,4340,8
|
||||
20250415,104300,58751460,4335,4335,4335,4335,0
|
||||
20250415,104200,58751460,4335,4340,4340,4335,27
|
||||
20250415,104100,58634390,4340,4340,4340,4340,0
|
||||
20250415,104000,58634390,4340,4340,4340,4340,1
|
||||
20250415,103900,58630050,4325,4325,4325,4325,4
|
||||
20250415,103800,58612750,4325,4325,4325,4325,0
|
||||
20250415,103700,58612750,4325,4325,4325,4325,0
|
||||
20250415,103600,58612750,4325,4330,4330,4325,17
|
||||
20250415,103500,58539170,4325,4325,4325,4325,0
|
||||
20250415,103400,58539170,4325,4330,4330,4325,229
|
||||
20250415,103300,57547645,4330,4330,4330,4325,16
|
||||
20250415,103200,57478370,4330,4330,4330,4330,9
|
||||
20250415,103100,57439400,4330,4330,4330,4330,0
|
||||
20250415,103000,57439400,4330,4330,4330,4320,8
|
||||
20250415,102900,57404770,4320,4320,4320,4320,1
|
||||
20250415,102800,57400450,4320,4320,4320,4320,0
|
||||
20250415,102700,57400450,4320,4320,4320,4320,133
|
||||
20250415,102600,56825890,4320,4330,4330,4320,29
|
||||
20250415,102500,56700450,4330,4330,4330,4330,0
|
||||
20250415,102400,56700450,4330,4325,4330,4325,8
|
||||
20250415,102300,56665820,4330,4330,4330,4330,6
|
||||
20250415,102200,56639840,4330,4330,4330,4330,12
|
||||
20250415,102100,56587880,4330,4330,4330,4330,0
|
||||
20250415,102000,56587880,4330,4330,4330,4330,0
|
||||
20250415,101900,56587880,4330,4330,4330,4330,0
|
||||
20250415,101800,56587880,4330,4330,4330,4330,0
|
||||
20250415,101700,56587880,4330,4330,4330,4330,0
|
||||
20250415,101600,56587880,4330,4330,4330,4330,1
|
||||
20250415,101500,56583550,4330,4330,4330,4330,2
|
||||
20250415,101400,56574890,4320,4320,4320,4320,22
|
||||
20250415,101300,56479850,4310,4310,4310,4310,0
|
||||
20250415,101200,56479850,4310,4310,4310,4310,509
|
||||
20250415,101100,54286060,4310,4310,4310,4310,38
|
||||
20250415,101000,54122280,4300,4300,4300,4300,0
|
||||
20250415,100900,54122280,4300,4310,4310,4300,62
|
||||
20250415,100800,53855070,4310,4310,4310,4310,573
|
||||
20250415,100700,51385440,4310,4310,4310,4310,1000
|
||||
20250415,100600,47075440,4310,4300,4310,4300,8
|
||||
20250415,100500,47041010,4310,4310,4310,4310,6
|
||||
20250415,100400,47015150,4310,4310,4310,4310,2
|
||||
20250415,100300,47006530,4310,4310,4310,4310,1
|
||||
20250415,100200,47002220,4310,4310,4310,4310,0
|
||||
20250415,100100,47002220,4310,4310,4310,4310,0
|
||||
20250415,100000,47002220,4310,4310,4310,4310,1
|
||||
20250415,095900,46997910,4310,4310,4310,4310,2
|
||||
20250415,095800,46989290,4310,4310,4310,4310,4005
|
||||
20250415,095700,29727740,4310,4310,4310,4310,5
|
||||
20250415,095600,29706190,4285,4285,4285,4285,0
|
||||
20250415,095500,29706190,4285,4285,4285,4285,421
|
||||
20250415,095400,27902205,4290,4295,4295,4290,169
|
||||
20250415,095300,27176940,4295,4305,4310,4295,435
|
||||
20250415,095200,25306135,4310,4310,4310,4310,44
|
||||
20250415,095100,25116495,4315,4315,4315,4315,20
|
||||
20250415,095000,25030195,4310,4310,4310,4310,200
|
||||
20250415,094900,24168195,4310,4300,4310,4300,221
|
||||
20250415,094800,23217465,4310,4310,4310,4310,7
|
||||
20250415,094700,23187295,4310,4320,4320,4310,53
|
||||
20250415,094600,22958645,4330,4325,4330,4325,3
|
||||
20250415,094500,22945660,4330,4330,4330,4330,3
|
||||
20250415,094400,22932670,4330,4330,4330,4330,1
|
||||
20250415,094300,22928340,4330,4330,4330,4330,1
|
||||
20250415,094200,22924010,4330,4330,4330,4330,1
|
||||
20250415,094100,22919680,4300,4315,4315,4300,120
|
||||
20250415,094000,22403195,4310,4310,4310,4310,0
|
||||
20250415,093900,22403195,4310,4310,4310,4310,115
|
||||
20250415,093800,21907545,4305,4305,4305,4305,0
|
||||
20250415,093700,21907545,4305,4310,4310,4305,89
|
||||
20250415,093600,21524095,4310,4310,4310,4310,3
|
||||
20250415,093500,21511165,4300,4300,4300,4300,0
|
||||
20250415,093400,21511165,4300,4295,4300,4295,514
|
||||
20250415,093300,19301080,4295,4295,4295,4295,2
|
||||
20250415,093200,19292490,4290,4295,4295,4290,4
|
||||
20250415,093100,19275320,4280,4285,4285,4280,107
|
||||
20250415,093000,18817310,4285,4285,4285,4285,0
|
||||
20250415,092900,18817310,4285,4300,4300,4280,512
|
||||
20250415,092800,16615770,4300,4300,4300,4300,209
|
||||
20250415,092700,15717070,4300,4310,4310,4300,1647
|
||||
20250415,092600,8631605,4310,4310,4310,4310,0
|
||||
20250415,092500,8631605,4310,4310,4310,4310,320
|
||||
20250415,092400,7252405,4310,4310,4310,4310,0
|
||||
20250415,092300,7252405,4310,4310,4310,4310,0
|
||||
20250415,092200,7252405,4310,4310,4310,4310,15
|
||||
20250415,092100,7187755,4310,4310,4310,4310,50
|
||||
20250415,092000,6972255,4330,4330,4330,4330,0
|
||||
20250415,091900,6972255,4330,4310,4330,4310,435
|
||||
20250415,091800,5093605,4330,4330,4330,4330,0
|
||||
20250415,091700,5093605,4330,4330,4330,4330,0
|
||||
20250415,091600,5093605,4330,4330,4330,4330,0
|
||||
20250415,091500,5093605,4330,4330,4330,4330,0
|
||||
20250415,091400,5093605,4330,4330,4330,4330,0
|
||||
20250415,091300,5093605,4330,4330,4330,4330,0
|
||||
20250415,091200,5093605,4330,4325,4330,4325,30
|
||||
20250415,091100,4963785,4330,4330,4330,4330,0
|
||||
20250415,091000,4963785,4330,4330,4330,4330,20
|
||||
20250415,090900,4877185,4330,4330,4330,4330,0
|
||||
20250415,090800,4877185,4330,4330,4330,4330,323
|
||||
20250415,090700,3478595,4310,4310,4310,4310,0
|
||||
20250415,090600,3478595,4310,4355,4355,4310,503
|
||||
20250415,090500,1310620,4320,4320,4320,4320,0
|
||||
20250415,090400,1310620,4320,4320,4320,4320,22
|
||||
20250415,090300,1215580,4320,4320,4320,4320,8
|
||||
20250415,090200,1181020,4380,4380,4380,4380,0
|
||||
20250415,090100,1181020,4380,4340,4380,4340,22
|
||||
20250415,090000,1085000,4340,4340,4340,4340,250
|
||||
|
Reference in New Issue
Block a user