Update 2025-04-15 2740 candle_min
This commit is contained in:
620
053260/min/candle-20250415.csv
Normal file
620
053260/min/candle-20250415.csv
Normal file
@@ -0,0 +1,620 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,191800,516236052,4115,4115,4115,4115,1775
|
||||
20250415,191700,516236052,4115,4115,4115,4115,0
|
||||
20250415,191600,516236052,4115,4115,4115,4115,0
|
||||
20250415,191500,516236052,4115,4115,4115,4115,0
|
||||
20250415,191400,516236052,4115,4115,4115,4115,0
|
||||
20250415,191300,516236052,4115,4115,4115,4115,0
|
||||
20250415,191200,516236052,4115,4115,4115,4115,0
|
||||
20250415,191100,516236052,4115,4115,4115,4115,0
|
||||
20250415,191000,516236052,4115,4115,4115,4115,0
|
||||
20250415,190900,516236052,4115,4115,4115,4115,0
|
||||
20250415,190800,516236052,4115,4115,4115,4115,0
|
||||
20250415,190700,516236052,4115,4115,4115,4115,0
|
||||
20250415,190600,516236052,4115,4115,4115,4115,0
|
||||
20250415,190500,516236052,4115,4115,4115,4115,0
|
||||
20250415,190400,516236052,4115,4115,4115,4115,0
|
||||
20250415,190300,516236052,4115,4115,4115,4115,0
|
||||
20250415,190200,516236052,4115,4115,4115,4115,0
|
||||
20250415,190100,516236052,4115,4115,4115,4115,0
|
||||
20250415,190000,516236052,4115,4115,4115,4115,0
|
||||
20250415,185900,516236052,4115,4115,4115,4115,0
|
||||
20250415,185800,516236052,4115,4115,4115,4115,0
|
||||
20250415,185700,516236052,4115,4115,4115,4115,0
|
||||
20250415,185600,516236052,4115,4115,4115,4115,0
|
||||
20250415,185500,516236052,4115,4115,4115,4115,0
|
||||
20250415,185400,516236052,4115,4115,4115,4115,0
|
||||
20250415,185300,516236052,4115,4115,4115,4115,0
|
||||
20250415,185200,516236052,4115,4115,4115,4115,0
|
||||
20250415,185100,516236052,4115,4115,4115,4115,0
|
||||
20250415,185000,516236052,4115,4115,4115,4115,0
|
||||
20250415,184900,516236052,4115,4115,4115,4115,0
|
||||
20250415,184800,516236052,4115,4115,4115,4115,1775
|
||||
20250415,184700,516236052,4115,4115,4115,4115,0
|
||||
20250415,184600,516236052,4115,4115,4115,4115,0
|
||||
20250415,184500,516236052,4115,4115,4115,4115,0
|
||||
20250415,184400,516236052,4115,4115,4115,4115,0
|
||||
20250415,184300,516236052,4115,4115,4115,4115,0
|
||||
20250415,184200,516236052,4115,4115,4115,4115,0
|
||||
20250415,184100,516236052,4115,4115,4115,4115,0
|
||||
20250415,184000,516236052,4115,4115,4115,4115,0
|
||||
20250415,183900,516236052,4115,4115,4115,4115,0
|
||||
20250415,183800,516236052,4115,4115,4115,4115,0
|
||||
20250415,183700,516236052,4115,4115,4115,4115,0
|
||||
20250415,183600,516236052,4115,4115,4115,4115,0
|
||||
20250415,183500,516236052,4115,4115,4115,4115,0
|
||||
20250415,183400,516236052,4115,4115,4115,4115,0
|
||||
20250415,183300,516236052,4115,4115,4115,4115,0
|
||||
20250415,183200,516236052,4115,4115,4115,4115,0
|
||||
20250415,183100,516236052,4115,4115,4115,4115,0
|
||||
20250415,183000,516236052,4115,4115,4115,4115,0
|
||||
20250415,182900,516236052,4115,4115,4115,4115,0
|
||||
20250415,182800,516236052,4115,4115,4115,4115,0
|
||||
20250415,182700,516236052,4115,4115,4115,4115,0
|
||||
20250415,182600,516236052,4115,4115,4115,4115,0
|
||||
20250415,182500,516236052,4115,4115,4115,4115,0
|
||||
20250415,182400,516236052,4115,4115,4115,4115,0
|
||||
20250415,182300,516236052,4115,4115,4115,4115,0
|
||||
20250415,182200,516236052,4115,4115,4115,4115,0
|
||||
20250415,182100,516236052,4115,4115,4115,4115,0
|
||||
20250415,182000,516236052,4115,4115,4115,4115,0
|
||||
20250415,181900,516236052,4115,4115,4115,4115,0
|
||||
20250415,181800,516236052,4115,4115,4115,4115,1775
|
||||
20250415,181700,516236052,4115,4115,4115,4115,0
|
||||
20250415,181600,516236052,4115,4115,4115,4115,0
|
||||
20250415,181500,516236052,4115,4115,4115,4115,0
|
||||
20250415,181400,516236052,4115,4115,4115,4115,0
|
||||
20250415,181300,516236052,4115,4115,4115,4115,0
|
||||
20250415,181200,516236052,4115,4115,4115,4115,0
|
||||
20250415,181100,516236052,4115,4115,4115,4115,0
|
||||
20250415,181000,516236052,4115,4115,4115,4115,0
|
||||
20250415,180900,516236052,4115,4115,4115,4115,0
|
||||
20250415,180800,516236052,4115,4115,4115,4115,0
|
||||
20250415,180700,516236052,4115,4115,4115,4115,0
|
||||
20250415,180600,516236052,4115,4115,4115,4115,0
|
||||
20250415,180500,516236052,4115,4115,4115,4115,0
|
||||
20250415,180400,516236052,4115,4115,4115,4115,0
|
||||
20250415,180300,516236052,4115,4115,4115,4115,0
|
||||
20250415,180200,516236052,4115,4115,4115,4115,0
|
||||
20250415,180100,516236052,4115,4115,4115,4115,0
|
||||
20250415,180000,516236052,4115,4115,4115,4115,0
|
||||
20250415,175900,516236052,4115,4115,4115,4115,0
|
||||
20250415,175800,516236052,4115,4115,4115,4115,0
|
||||
20250415,175700,516236052,4115,4115,4115,4115,0
|
||||
20250415,175600,516236052,4115,4115,4115,4115,0
|
||||
20250415,175500,516236052,4115,4115,4115,4115,0
|
||||
20250415,175400,516236052,4115,4115,4115,4115,0
|
||||
20250415,175300,516236052,4115,4115,4115,4115,0
|
||||
20250415,175200,516236052,4115,4115,4115,4115,0
|
||||
20250415,175100,516236052,4115,4115,4115,4115,0
|
||||
20250415,175000,516236052,4115,4115,4115,4115,0
|
||||
20250415,174900,516236052,4115,4115,4115,4115,0
|
||||
20250415,174800,516236052,4115,4115,4115,4115,1775
|
||||
20250415,174700,516236052,4115,4115,4115,4115,0
|
||||
20250415,174600,516236052,4115,4115,4115,4115,0
|
||||
20250415,174500,516236052,4115,4115,4115,4115,0
|
||||
20250415,174400,516236052,4115,4115,4115,4115,0
|
||||
20250415,174300,516236052,4115,4115,4115,4115,0
|
||||
20250415,174200,516236052,4115,4115,4115,4115,0
|
||||
20250415,174100,516236052,4115,4115,4115,4115,0
|
||||
20250415,174000,516236052,4115,4115,4115,4115,0
|
||||
20250415,173900,516236052,4115,4115,4115,4115,0
|
||||
20250415,173800,516236052,4115,4115,4115,4115,0
|
||||
20250415,173700,516236052,4115,4115,4115,4115,0
|
||||
20250415,173600,516236052,4115,4115,4115,4115,0
|
||||
20250415,173500,516236052,4115,4115,4115,4115,0
|
||||
20250415,173400,516236052,4115,4115,4115,4115,0
|
||||
20250415,173300,516236052,4115,4115,4115,4115,0
|
||||
20250415,173200,516236052,4115,4115,4115,4115,0
|
||||
20250415,173100,516236052,4115,4115,4115,4115,0
|
||||
20250415,173000,516236052,4115,4115,4115,4115,0
|
||||
20250415,172900,516236052,4115,4115,4115,4115,0
|
||||
20250415,172800,516236052,4115,4115,4115,4115,0
|
||||
20250415,172700,516236052,4115,4115,4115,4115,0
|
||||
20250415,172600,516236052,4115,4115,4115,4115,0
|
||||
20250415,172500,516236052,4115,4115,4115,4115,0
|
||||
20250415,172400,516236052,4115,4115,4115,4115,0
|
||||
20250415,172300,516236052,4115,4115,4115,4115,0
|
||||
20250415,172200,516236052,4115,4115,4115,4115,0
|
||||
20250415,172100,516236052,4115,4115,4115,4115,0
|
||||
20250415,172000,516236052,4115,4115,4115,4115,0
|
||||
20250415,171900,516236052,4115,4115,4115,4115,0
|
||||
20250415,171800,516236052,4115,4115,4115,4115,1775
|
||||
20250415,171700,516236052,4115,4115,4115,4115,0
|
||||
20250415,171600,516236052,4115,4115,4115,4115,0
|
||||
20250415,171500,516236052,4115,4115,4115,4115,0
|
||||
20250415,171400,516236052,4115,4115,4115,4115,0
|
||||
20250415,171300,516236052,4115,4115,4115,4115,0
|
||||
20250415,171200,516236052,4115,4115,4115,4115,0
|
||||
20250415,171100,516236052,4115,4115,4115,4115,0
|
||||
20250415,171000,516236052,4115,4115,4115,4115,0
|
||||
20250415,170900,516236052,4115,4115,4115,4115,0
|
||||
20250415,170800,516236052,4115,4115,4115,4115,0
|
||||
20250415,170700,516236052,4115,4115,4115,4115,0
|
||||
20250415,170600,516236052,4115,4115,4115,4115,0
|
||||
20250415,170500,516236052,4115,4115,4115,4115,0
|
||||
20250415,170400,516236052,4115,4115,4115,4115,0
|
||||
20250415,170300,516236052,4115,4115,4115,4115,0
|
||||
20250415,170200,516236052,4115,4115,4115,4115,0
|
||||
20250415,170100,516236052,4115,4115,4115,4115,0
|
||||
20250415,170000,516236052,4115,4115,4115,4115,0
|
||||
20250415,165900,516236052,4115,4115,4115,4115,0
|
||||
20250415,165800,516236052,4115,4115,4115,4115,0
|
||||
20250415,165700,516236052,4115,4115,4115,4115,0
|
||||
20250415,165600,516236052,4115,4115,4115,4115,0
|
||||
20250415,165500,516236052,4115,4115,4115,4115,0
|
||||
20250415,165400,516236052,4115,4115,4115,4115,0
|
||||
20250415,165300,516236052,4115,4115,4115,4115,0
|
||||
20250415,165200,516236052,4115,4115,4115,4115,0
|
||||
20250415,165100,516236052,4115,4115,4115,4115,0
|
||||
20250415,165000,516236052,4115,4115,4115,4115,0
|
||||
20250415,164900,516236052,4115,4115,4115,4115,0
|
||||
20250415,164800,516236052,4115,4115,4115,4115,1775
|
||||
20250415,164700,516236052,4115,4115,4115,4115,0
|
||||
20250415,164600,516236052,4115,4115,4115,4115,0
|
||||
20250415,164500,516236052,4115,4115,4115,4115,0
|
||||
20250415,164400,516236052,4115,4115,4115,4115,0
|
||||
20250415,164300,516236052,4115,4115,4115,4115,0
|
||||
20250415,164200,516236052,4115,4115,4115,4115,0
|
||||
20250415,164100,516236052,4115,4115,4115,4115,0
|
||||
20250415,164000,516236052,4115,4115,4115,4115,0
|
||||
20250415,163900,516236052,4115,4115,4115,4115,0
|
||||
20250415,163800,516236052,4115,4115,4115,4115,0
|
||||
20250415,163700,516236052,4115,4115,4115,4115,0
|
||||
20250415,163600,516236052,4115,4115,4115,4115,0
|
||||
20250415,163500,516236052,4115,4115,4115,4115,0
|
||||
20250415,163400,516236052,4115,4115,4115,4115,0
|
||||
20250415,163300,516236052,4115,4115,4115,4115,0
|
||||
20250415,163200,516236052,4115,4115,4115,4115,0
|
||||
20250415,163100,516236052,4115,4115,4115,4115,0
|
||||
20250415,163000,516236052,4115,4115,4115,4115,0
|
||||
20250415,162900,516236052,4115,4115,4115,4115,0
|
||||
20250415,162800,516236052,4115,4115,4115,4115,0
|
||||
20250415,162700,516236052,4115,4115,4115,4115,0
|
||||
20250415,162600,516236052,4115,4115,4115,4115,0
|
||||
20250415,162500,516236052,4115,4115,4115,4115,0
|
||||
20250415,162400,516236052,4115,4115,4115,4115,0
|
||||
20250415,162300,516236052,4115,4115,4115,4115,0
|
||||
20250415,162200,516236052,4115,4115,4115,4115,0
|
||||
20250415,162100,516236052,4115,4115,4115,4115,0
|
||||
20250415,162000,516236052,4115,4115,4115,4115,0
|
||||
20250415,161900,516236052,4115,4115,4115,4115,0
|
||||
20250415,161800,516236052,4115,4115,4115,4115,1775
|
||||
20250415,161700,516236052,4115,4115,4115,4115,0
|
||||
20250415,161600,516236052,4115,4115,4115,4115,0
|
||||
20250415,161500,516236052,4115,4115,4115,4115,0
|
||||
20250415,161400,516236052,4115,4115,4115,4115,0
|
||||
20250415,161300,516236052,4115,4115,4115,4115,0
|
||||
20250415,161200,516236052,4115,4115,4115,4115,0
|
||||
20250415,161100,516236052,4115,4115,4115,4115,0
|
||||
20250415,161000,516236052,4115,4115,4115,4115,0
|
||||
20250415,160900,516236052,4115,4115,4115,4115,0
|
||||
20250415,160800,516236052,4115,4115,4115,4115,0
|
||||
20250415,160700,516236052,4115,4115,4115,4115,0
|
||||
20250415,160600,516236052,4115,4115,4115,4115,0
|
||||
20250415,160500,516236052,4115,4115,4115,4115,0
|
||||
20250415,160400,516236052,4115,4115,4115,4115,0
|
||||
20250415,160300,516236052,4115,4115,4115,4115,0
|
||||
20250415,160200,516236052,4115,4115,4115,4115,0
|
||||
20250415,160100,516236052,4115,4115,4115,4115,0
|
||||
20250415,160000,516236052,4115,4115,4115,4115,0
|
||||
20250415,155900,516236052,4115,4115,4115,4115,0
|
||||
20250415,155800,516236052,4115,4115,4115,4115,0
|
||||
20250415,155700,516236052,4115,4115,4115,4115,0
|
||||
20250415,155600,516236052,4115,4115,4115,4115,0
|
||||
20250415,155500,516236052,4115,4115,4115,4115,0
|
||||
20250415,155400,516236052,4115,4115,4115,4115,0
|
||||
20250415,155300,516236052,4115,4115,4115,4115,0
|
||||
20250415,155200,516236052,4115,4115,4115,4115,0
|
||||
20250415,155100,516236052,4115,4115,4115,4115,0
|
||||
20250415,155000,516236052,4115,4115,4115,4115,0
|
||||
20250415,154900,516236052,4115,4115,4115,4115,0
|
||||
20250415,154800,516236052,4115,4115,4115,4115,1775
|
||||
20250415,154700,516236052,4115,4115,4115,4115,0
|
||||
20250415,154600,516236052,4115,4115,4115,4115,0
|
||||
20250415,154500,516236052,4115,4115,4115,4115,0
|
||||
20250415,154400,516236052,4115,4115,4115,4115,0
|
||||
20250415,154300,516236052,4115,4115,4115,4115,0
|
||||
20250415,154200,516236052,4115,4115,4115,4115,0
|
||||
20250415,154100,516236052,4115,4115,4115,4115,0
|
||||
20250415,154000,516236052,4115,4115,4115,4115,0
|
||||
20250415,153900,516236052,4115,4115,4115,4115,0
|
||||
20250415,153800,516236052,4115,4115,4115,4115,0
|
||||
20250415,153700,516236052,4115,4115,4115,4115,0
|
||||
20250415,153600,516236052,4115,4115,4115,4115,0
|
||||
20250415,153500,516236052,4115,4115,4115,4115,0
|
||||
20250415,153400,516236052,4115,4115,4115,4115,0
|
||||
20250415,153300,516236052,4115,4115,4115,4115,0
|
||||
20250415,153200,516236052,4115,4115,4115,4115,0
|
||||
20250415,153100,516236052,4115,4115,4115,4115,0
|
||||
20250415,153000,516236052,4115,4115,4115,4115,1775
|
||||
20250415,152900,508931927,4055,4055,4055,4055,0
|
||||
20250415,152800,508931927,4055,4055,4055,4055,0
|
||||
20250415,152700,508931927,4055,4055,4055,4055,0
|
||||
20250415,152600,508931927,4055,4055,4055,4055,0
|
||||
20250415,152500,508931927,4055,4055,4055,4055,0
|
||||
20250415,152400,508931927,4055,4055,4055,4055,0
|
||||
20250415,152300,508931927,4055,4055,4055,4055,0
|
||||
20250415,152200,508931927,4055,4055,4055,4055,0
|
||||
20250415,152100,508931927,4055,4055,4055,4055,0
|
||||
20250415,152000,508931927,4055,4055,4055,4055,0
|
||||
20250415,151900,508931927,4055,4055,4055,4050,593
|
||||
20250415,151800,506529562,4055,4055,4055,4050,167
|
||||
20250415,151700,505852582,4070,4060,4070,4060,2
|
||||
20250415,151600,505844452,4070,4070,4070,4070,22
|
||||
20250415,151500,505754912,4050,4050,4050,4050,27
|
||||
20250415,151400,505645562,4070,4070,4070,4070,0
|
||||
20250415,151300,505645562,4070,4070,4070,4070,0
|
||||
20250415,151200,505645562,4070,4070,4070,4070,1
|
||||
20250415,151100,505641492,4050,4055,4055,4050,269
|
||||
20250415,151000,504552037,4065,4065,4065,4065,0
|
||||
20250415,150900,504552037,4065,4065,4065,4065,0
|
||||
20250415,150800,504552037,4065,4065,4065,4065,89
|
||||
20250415,150700,504190252,4065,4065,4065,4065,20
|
||||
20250415,150600,504108952,4065,4065,4065,4065,0
|
||||
20250415,150500,504108952,4065,4065,4065,4065,8
|
||||
20250415,150400,504076432,4070,4070,4070,4070,0
|
||||
20250415,150300,504076432,4070,4070,4070,4070,49
|
||||
20250415,150200,503877002,4060,4060,4060,4060,0
|
||||
20250415,150100,503877002,4060,4060,4060,4060,296
|
||||
20250415,150000,502675242,4060,4070,4070,4060,96
|
||||
20250415,145900,502285467,4060,4060,4060,4060,0
|
||||
20250415,145800,502285467,4060,4060,4060,4060,0
|
||||
20250415,145700,502285467,4060,4060,4060,4060,0
|
||||
20250415,145600,502285467,4060,4060,4060,4060,271
|
||||
20250415,145500,501185207,4060,4060,4060,4060,20
|
||||
20250415,145400,501104007,4060,4060,4060,4060,0
|
||||
20250415,145300,501104007,4060,4065,4065,4060,330
|
||||
20250415,145200,499763707,4080,4080,4080,4080,0
|
||||
20250415,145100,499763707,4080,4080,4080,4080,0
|
||||
20250415,145000,499763707,4080,4080,4080,4080,0
|
||||
20250415,144900,499763707,4080,4080,4080,4080,0
|
||||
20250415,144800,499763707,4080,4080,4080,4080,20
|
||||
20250415,144700,499682107,4075,4085,4085,4075,120
|
||||
20250415,144600,499192957,4080,4085,4085,4080,111
|
||||
20250415,144500,498739577,4085,4090,4090,4085,30
|
||||
20250415,144400,498616977,4100,4100,4100,4100,0
|
||||
20250415,144300,498616977,4100,4100,4100,4100,0
|
||||
20250415,144200,498616977,4100,4100,4100,4100,0
|
||||
20250415,144100,498616977,4100,4090,4100,4090,200
|
||||
20250415,144000,497797722,4060,4060,4060,4060,0
|
||||
20250415,143900,497797722,4060,4060,4060,4060,0
|
||||
20250415,143800,497797722,4060,4060,4060,4060,0
|
||||
20250415,143700,497797722,4060,4060,4060,4060,0
|
||||
20250415,143600,497797722,4060,4060,4060,4060,0
|
||||
20250415,143500,497797722,4060,4095,4095,4060,11
|
||||
20250415,143400,497753017,4060,4060,4060,4060,0
|
||||
20250415,143300,497753017,4060,4060,4060,4060,0
|
||||
20250415,143200,497753017,4060,4060,4060,4060,0
|
||||
20250415,143100,497753017,4060,4060,4060,4060,0
|
||||
20250415,143000,497753017,4060,4060,4060,4060,0
|
||||
20250415,142900,497753017,4060,4060,4060,4060,0
|
||||
20250415,142800,497753017,4060,4060,4060,4060,0
|
||||
20250415,142700,497753017,4060,4060,4060,4060,0
|
||||
20250415,142600,497753017,4060,4060,4060,4060,0
|
||||
20250415,142500,497753017,4060,4060,4060,4060,0
|
||||
20250415,142400,497753017,4060,4060,4060,4060,0
|
||||
20250415,142300,497753017,4060,4060,4060,4060,0
|
||||
20250415,142200,497753017,4060,4060,4060,4060,0
|
||||
20250415,142100,497753017,4060,4060,4060,4060,0
|
||||
20250415,142000,497753017,4060,4075,4075,4060,1515
|
||||
20250415,141900,491597747,4090,4090,4090,4090,0
|
||||
20250415,141800,491597747,4090,4090,4090,4090,0
|
||||
20250415,141700,491597747,4090,4090,4090,4090,10
|
||||
20250415,141600,491556847,4095,4095,4095,4095,0
|
||||
20250415,141500,491556847,4095,4095,4095,4095,100
|
||||
20250415,141400,491147347,4100,4095,4100,4095,10
|
||||
20250415,141300,491106392,4070,4070,4070,4070,0
|
||||
20250415,141200,491106392,4070,4070,4070,4070,15
|
||||
20250415,141100,491045342,4105,4105,4105,4105,0
|
||||
20250415,141000,491045342,4105,4105,4105,4105,0
|
||||
20250415,140900,491045342,4105,4105,4105,4105,0
|
||||
20250415,140800,491045342,4105,4105,4105,4105,0
|
||||
20250415,140700,491045342,4105,4085,4105,4085,52
|
||||
20250415,140600,490832852,4085,4085,4085,4085,0
|
||||
20250415,140500,490832852,4085,4085,4085,4085,1
|
||||
20250415,140400,490828767,4060,4060,4060,4060,69
|
||||
20250415,140300,490548627,4070,4070,4070,4070,10
|
||||
20250415,140200,490507927,4070,4092,4092,4070,107
|
||||
20250415,140100,490072307,4095,4095,4095,4095,0
|
||||
20250415,140000,490072307,4095,4095,4095,4095,0
|
||||
20250415,135900,490072307,4095,4082,4095,4082,2
|
||||
20250415,135800,490064130,4075,4080,4080,4075,45
|
||||
20250415,135700,489880620,4095,4095,4095,4095,0
|
||||
20250415,135600,489880620,4095,4095,4095,4095,0
|
||||
20250415,135500,489880620,4095,4095,4095,4095,3
|
||||
20250415,135400,489868335,4100,4105,4105,4100,4
|
||||
20250415,135300,489851930,4080,4110,4110,4080,1423
|
||||
20250415,135200,484003680,4110,4110,4110,4110,0
|
||||
20250415,135100,484003680,4110,4110,4110,4110,0
|
||||
20250415,135000,484003680,4110,4090,4110,4090,205
|
||||
20250415,134900,483165150,4090,4090,4090,4090,0
|
||||
20250415,134800,483165150,4090,4090,4090,4090,0
|
||||
20250415,134700,483165150,4090,4090,4090,4090,0
|
||||
20250415,134600,483165150,4090,4090,4090,4090,247
|
||||
20250415,134500,482154920,4080,4080,4080,4080,0
|
||||
20250415,134400,482154920,4080,4080,4080,4080,0
|
||||
20250415,134300,482154920,4080,4080,4080,4080,0
|
||||
20250415,134200,482154920,4080,4080,4080,4080,450
|
||||
20250415,134100,480318920,4090,4090,4090,4090,0
|
||||
20250415,134000,480318920,4090,4090,4090,4090,1
|
||||
20250415,133900,480314830,4075,4075,4075,4075,32
|
||||
20250415,133800,480184430,4090,4090,4090,4090,0
|
||||
20250415,133700,480184430,4090,4090,4090,4090,6
|
||||
20250415,133600,480159890,4090,4090,4090,4090,0
|
||||
20250415,133500,480159890,4090,4090,4090,4090,0
|
||||
20250415,133400,480159890,4090,4090,4090,4090,0
|
||||
20250415,133300,480159890,4090,4090,4090,4090,0
|
||||
20250415,133200,480159890,4090,4090,4090,4090,0
|
||||
20250415,133100,480159890,4090,4090,4090,4090,0
|
||||
20250415,133000,480159890,4090,4090,4090,4090,0
|
||||
20250415,132900,480159890,4090,4070,4090,4070,6
|
||||
20250415,132800,480135390,4090,4090,4090,4090,0
|
||||
20250415,132700,480135390,4090,4090,4090,4090,0
|
||||
20250415,132600,480135390,4090,4090,4090,4090,0
|
||||
20250415,132500,480135390,4090,4085,4090,4085,20
|
||||
20250415,132400,480053665,4090,4090,4090,4090,0
|
||||
20250415,132300,480053665,4090,4090,4090,4090,0
|
||||
20250415,132200,480053665,4090,4070,4090,4070,33
|
||||
20250415,132100,479918855,4090,4090,4090,4090,0
|
||||
20250415,132000,479918855,4090,4090,4090,4090,0
|
||||
20250415,131900,479918855,4090,4090,4090,4090,0
|
||||
20250415,131800,479918855,4090,4090,4090,4090,0
|
||||
20250415,131700,479918855,4090,4090,4090,4090,20
|
||||
20250415,131600,479837055,4090,4090,4090,4090,0
|
||||
20250415,131500,479837055,4090,4090,4090,4090,1
|
||||
20250415,131400,479832965,4090,4090,4090,4090,0
|
||||
20250415,131300,479832965,4090,4090,4090,4090,12
|
||||
20250415,131200,479783885,4090,4090,4090,4090,0
|
||||
20250415,131100,479783885,4090,4090,4090,4090,0
|
||||
20250415,131000,479783885,4090,4090,4090,4090,12
|
||||
20250415,130900,479734805,4085,4085,4085,4085,23
|
||||
20250415,130800,479640850,4085,4085,4085,4085,0
|
||||
20250415,130700,479640850,4085,4085,4085,4085,200
|
||||
20250415,130600,478823850,4085,4085,4085,4085,0
|
||||
20250415,130500,478823850,4085,4085,4085,4085,200
|
||||
20250415,130400,478006850,4085,4085,4085,4085,0
|
||||
20250415,130300,478006850,4085,4085,4085,4085,0
|
||||
20250415,130200,478006850,4085,4085,4085,4085,0
|
||||
20250415,130100,478006850,4085,4085,4085,4085,0
|
||||
20250415,130000,478006850,4085,4085,4085,4085,0
|
||||
20250415,125900,478006850,4085,4085,4085,4085,0
|
||||
20250415,125800,478006850,4085,4085,4085,4085,0
|
||||
20250415,125700,478006850,4085,4085,4085,4085,24
|
||||
20250415,125600,477908810,4080,4080,4080,4080,0
|
||||
20250415,125500,477908810,4080,4080,4080,4080,1
|
||||
20250415,125400,477904730,4090,4090,4090,4090,0
|
||||
20250415,125300,477904730,4090,4090,4090,4090,0
|
||||
20250415,125200,477904730,4090,4090,4090,4090,772
|
||||
20250415,125100,474747250,4125,4125,4125,4125,0
|
||||
20250415,125000,474747250,4125,4105,4125,4105,301
|
||||
20250415,124900,473510960,4105,4105,4105,4105,188
|
||||
20250415,124800,472739220,4090,4090,4090,4090,31
|
||||
20250415,124700,472612430,4100,4100,4100,4100,100
|
||||
20250415,124600,472202430,4110,4110,4110,4110,121
|
||||
20250415,124500,471705120,4110,4110,4110,4110,0
|
||||
20250415,124400,471705120,4110,4075,4110,4075,4624
|
||||
20250415,124300,452853765,4075,4070,4075,4070,831
|
||||
20250415,124200,449467825,4070,4070,4070,4070,50
|
||||
20250415,124100,449264325,4070,4070,4070,4070,0
|
||||
20250415,124000,449264325,4070,4070,4070,4070,1
|
||||
20250415,123900,449260255,4065,4065,4065,4065,0
|
||||
20250415,123800,449260255,4065,4065,4065,4065,0
|
||||
20250415,123700,449260255,4065,4065,4065,4065,0
|
||||
20250415,123600,449260255,4065,4065,4065,4065,0
|
||||
20250415,123500,449260255,4065,4065,4065,4065,323
|
||||
20250415,123400,447947260,4065,4065,4065,4065,0
|
||||
20250415,123300,447947260,4065,4065,4065,4065,20
|
||||
20250415,123200,447865960,4065,4065,4065,4065,70
|
||||
20250415,123100,447581410,4065,4065,4065,4065,10
|
||||
20250415,123000,447540760,4065,4065,4065,4065,0
|
||||
20250415,122900,447540760,4065,4065,4065,4065,0
|
||||
20250415,122800,447540760,4065,4065,4065,4065,50
|
||||
20250415,122700,447337510,4065,4065,4065,4065,0
|
||||
20250415,122600,447337510,4065,4065,4065,4065,0
|
||||
20250415,122500,447337510,4065,4065,4065,4065,0
|
||||
20250415,122400,447337510,4065,4065,4065,4065,6
|
||||
20250415,122300,447313120,4065,4065,4065,4065,0
|
||||
20250415,122200,447313120,4065,4065,4065,4065,0
|
||||
20250415,122100,447313120,4065,4065,4065,4065,0
|
||||
20250415,122000,447313120,4065,4060,4065,4060,54
|
||||
20250415,121900,447093625,4055,4035,4060,4035,102
|
||||
20250415,121800,446681440,4030,4030,4030,4030,0
|
||||
20250415,121700,446681440,4030,4030,4030,4030,0
|
||||
20250415,121600,446681440,4030,4030,4030,4030,0
|
||||
20250415,121500,446681440,4030,4055,4055,4025,974
|
||||
20250415,121400,442745070,4055,4055,4055,4055,25
|
||||
20250415,121300,442643695,4070,4070,4070,4070,0
|
||||
20250415,121200,442643695,4070,4070,4070,4070,0
|
||||
20250415,121100,442643695,4070,4070,4070,4070,0
|
||||
20250415,121000,442643695,4070,4070,4070,4070,0
|
||||
20250415,120900,442643695,4070,4070,4070,4070,0
|
||||
20250415,120800,442643695,4070,4070,4070,4070,0
|
||||
20250415,120700,442643695,4070,4070,4070,4070,0
|
||||
20250415,120600,442643695,4070,4070,4070,4070,0
|
||||
20250415,120500,442643695,4070,4070,4070,4070,0
|
||||
20250415,120400,442643695,4070,4070,4070,4070,0
|
||||
20250415,120300,442643695,4070,4070,4070,4070,0
|
||||
20250415,120200,442643695,4070,4070,4070,4070,0
|
||||
20250415,120100,442643695,4070,4070,4070,4070,0
|
||||
20250415,120000,442643695,4070,4070,4070,4070,0
|
||||
20250415,115900,442643695,4070,4070,4070,4070,2
|
||||
20250415,115800,442635555,4060,4060,4060,4060,90
|
||||
20250415,115700,442270155,4060,4060,4060,4060,0
|
||||
20250415,115600,442270155,4060,4060,4060,4060,0
|
||||
20250415,115500,442270155,4060,4060,4060,4060,0
|
||||
20250415,115400,442270155,4060,4070,4070,4060,33
|
||||
20250415,115300,442136145,4050,4050,4050,4050,0
|
||||
20250415,115200,442136145,4050,4050,4050,4050,0
|
||||
20250415,115100,442136145,4050,4050,4050,4050,5
|
||||
20250415,115000,442115895,4050,4060,4060,4050,226
|
||||
20250415,114900,441200080,4060,4065,4065,4060,155
|
||||
20250415,114800,440570770,4070,4070,4070,4070,0
|
||||
20250415,114700,440570770,4070,4070,4070,4070,0
|
||||
20250415,114600,440570770,4070,4070,4070,4070,0
|
||||
20250415,114500,440570770,4070,4070,4070,4070,150
|
||||
20250415,114400,439960270,4075,4075,4075,4075,312
|
||||
20250415,114300,438688870,4075,4075,4075,4075,0
|
||||
20250415,114200,438688870,4075,4075,4075,4075,50
|
||||
20250415,114100,438485120,4075,4075,4075,4075,30
|
||||
20250415,114000,438362870,4070,4070,4070,4070,0
|
||||
20250415,113900,438362870,4070,4070,4070,4070,0
|
||||
20250415,113800,438362870,4070,4070,4070,4070,0
|
||||
20250415,113700,438362870,4070,4070,4070,4070,0
|
||||
20250415,113600,438362870,4070,4070,4070,4070,0
|
||||
20250415,113500,438362870,4070,4070,4070,4070,0
|
||||
20250415,113400,438362870,4070,4070,4070,4070,0
|
||||
20250415,113300,438362870,4070,4070,4070,4070,61
|
||||
20250415,113200,438114600,4070,4070,4070,4070,0
|
||||
20250415,113100,438114600,4070,4080,4080,4070,108
|
||||
20250415,113000,437674050,4100,4100,4100,4100,1
|
||||
20250415,112900,437669950,4080,4080,4080,4080,0
|
||||
20250415,112800,437669950,4080,4080,4080,4080,2
|
||||
20250415,112700,437661790,4100,4100,4100,4100,0
|
||||
20250415,112600,437661790,4100,4100,4100,4100,13
|
||||
20250415,112500,437608490,4100,4100,4100,4100,0
|
||||
20250415,112400,437608490,4100,4100,4100,4100,0
|
||||
20250415,112300,437608490,4100,4100,4100,4100,30
|
||||
20250415,112200,437485490,4095,4095,4095,4095,0
|
||||
20250415,112100,437485490,4095,4095,4095,4095,49
|
||||
20250415,112000,437284835,4095,4095,4095,4095,0
|
||||
20250415,111900,437284835,4095,4095,4095,4095,0
|
||||
20250415,111800,437284835,4095,4095,4095,4095,1
|
||||
20250415,111700,437280740,4060,4060,4060,4060,0
|
||||
20250415,111600,437280740,4060,4100,4100,4060,380
|
||||
20250415,111500,435734625,4100,4100,4100,4100,0
|
||||
20250415,111400,435734625,4100,4100,4100,4100,0
|
||||
20250415,111300,435734625,4100,4100,4100,4100,0
|
||||
20250415,111200,435734625,4100,4100,4100,4100,0
|
||||
20250415,111100,435734625,4100,4100,4100,4100,70
|
||||
20250415,111000,435447625,4100,4100,4100,4100,0
|
||||
20250415,110900,435447625,4100,4100,4100,4100,39
|
||||
20250415,110800,435287725,4105,4105,4105,4105,0
|
||||
20250415,110700,435287725,4105,4105,4105,4105,0
|
||||
20250415,110600,435287725,4105,4105,4105,4105,0
|
||||
20250415,110500,435287725,4105,4105,4105,4105,0
|
||||
20250415,110400,435287725,4105,4105,4105,4105,0
|
||||
20250415,110300,435287725,4105,4105,4105,4105,9
|
||||
20250415,110200,435250780,4100,4100,4100,4100,2
|
||||
20250415,110100,435242580,4070,4070,4070,4070,2
|
||||
20250415,110000,435234440,4105,4105,4105,4105,0
|
||||
20250415,105900,435234440,4105,4105,4105,4105,0
|
||||
20250415,105800,435234440,4105,4105,4105,4105,1
|
||||
20250415,105700,435230335,4105,4105,4105,4105,1
|
||||
20250415,105600,435226230,4105,4105,4105,4105,475
|
||||
20250415,105500,433276355,4105,4105,4105,4105,0
|
||||
20250415,105400,433276355,4105,4105,4105,4105,0
|
||||
20250415,105300,433276355,4105,4105,4105,4105,0
|
||||
20250415,105200,433276355,4105,4105,4105,4105,1
|
||||
20250415,105100,433272250,4105,4105,4105,4105,0
|
||||
20250415,105000,433272250,4105,4095,4105,4060,315
|
||||
20250415,104900,431985875,4095,4095,4095,4095,109
|
||||
20250415,104800,431539520,4105,4105,4105,4105,38
|
||||
20250415,104700,431383530,4105,4105,4105,4105,0
|
||||
20250415,104600,431383530,4105,4105,4105,4105,116
|
||||
20250415,104500,430907350,4105,4105,4105,4105,84
|
||||
20250415,104400,430562530,4095,4110,4110,4095,79
|
||||
20250415,104300,430238950,4110,4110,4110,4110,1
|
||||
20250415,104200,430234840,4110,4110,4110,4110,100
|
||||
20250415,104100,429823840,4110,4110,4110,4110,0
|
||||
20250415,104000,429823840,4110,4110,4110,4110,0
|
||||
20250415,103900,429823840,4110,4110,4110,4110,33
|
||||
20250415,103800,429688210,4120,4120,4120,4120,1
|
||||
20250415,103700,429684090,4100,4100,4100,4100,69
|
||||
20250415,103600,429401190,4120,4120,4120,4120,0
|
||||
20250415,103500,429401190,4120,4120,4120,4120,16
|
||||
20250415,103400,429335270,4115,4115,4115,4115,50
|
||||
20250415,103300,429129520,4120,4120,4120,4120,0
|
||||
20250415,103200,429129520,4120,4120,4120,4120,0
|
||||
20250415,103100,429129520,4120,4120,4120,4120,1
|
||||
20250415,103000,429125400,4120,4120,4120,4120,683
|
||||
20250415,102900,426311440,4125,4080,4125,4080,282
|
||||
20250415,102800,425159080,4125,4125,4125,4125,60
|
||||
20250415,102700,424911580,4080,4080,4080,4080,0
|
||||
20250415,102600,424911580,4080,4085,4085,4080,62
|
||||
20250415,102500,424658585,4080,4080,4080,4080,63
|
||||
20250415,102400,424401545,4080,4080,4080,4080,1
|
||||
20250415,102300,424397465,4080,4080,4080,4080,100
|
||||
20250415,102200,423989465,4080,4080,4080,4080,0
|
||||
20250415,102100,423989465,4080,4080,4080,4080,0
|
||||
20250415,102000,423989465,4080,4080,4080,4080,27
|
||||
20250415,101900,423879305,4080,4075,4080,4075,93
|
||||
20250415,101800,423500325,4075,4070,4075,4070,49
|
||||
20250415,101700,423300855,4070,4070,4070,4065,22
|
||||
20250415,101600,423211320,4065,4065,4065,4065,31
|
||||
20250415,101500,423085305,4055,4055,4055,4055,970
|
||||
20250415,101400,419151955,4055,4055,4055,4055,0
|
||||
20250415,101300,419151955,4055,4055,4055,4055,0
|
||||
20250415,101200,419151955,4055,4055,4055,4055,0
|
||||
20250415,101100,419151955,4055,4055,4055,4055,151
|
||||
20250415,101000,418539650,4055,4055,4055,4055,30
|
||||
20250415,100900,418418000,4045,4055,4055,4045,1134
|
||||
20250415,100800,413825375,4055,4065,4065,4055,177
|
||||
20250415,100700,413107520,4065,4065,4065,4065,0
|
||||
20250415,100600,413107520,4065,4055,4065,4055,960
|
||||
20250415,100500,409207930,4055,4095,4100,4050,1130
|
||||
20250415,100400,404589710,4095,4095,4095,4095,245
|
||||
20250415,100300,403586435,4095,4095,4095,4095,195
|
||||
20250415,100200,402787910,4100,4100,4100,4095,174
|
||||
20250415,100100,402074630,4100,4100,4125,4100,589
|
||||
20250415,100000,399659200,4105,4110,4110,4105,505
|
||||
20250415,095900,397584840,4110,4120,4120,4110,146
|
||||
20250415,095800,396983870,4115,4105,4115,4105,114
|
||||
20250415,095700,396515890,4100,4130,4130,4100,684
|
||||
20250415,095600,393702145,4130,4130,4130,4130,402
|
||||
20250415,095500,392041885,4130,4130,4130,4130,12
|
||||
20250415,095400,391992325,4130,4140,4140,4130,1023
|
||||
20250415,095300,387763045,4145,4150,4155,4145,1285
|
||||
20250415,095200,382430190,4150,4170,4175,4150,709
|
||||
20250415,095100,379479010,4175,4175,4195,4170,1095
|
||||
20250415,095000,374910880,4210,4175,4210,4175,88
|
||||
20250415,094900,374543445,4180,4210,4230,4175,1198
|
||||
20250415,094800,369525105,4185,4195,4230,4175,783
|
||||
20250415,094700,366228100,4170,4165,4200,4165,784
|
||||
20250415,094600,362953060,4165,4165,4165,4165,36
|
||||
20250415,094500,362803120,4170,4170,4170,4170,0
|
||||
20250415,094400,362803120,4170,4170,4170,4170,29
|
||||
20250415,094300,362682190,4165,4165,4165,4160,444
|
||||
20250415,094200,360833085,4145,4160,4160,4140,2369
|
||||
20250415,094100,351014645,4160,4160,4165,4160,176
|
||||
20250415,094000,350282305,4160,4160,4160,4160,32
|
||||
20250415,093900,350149185,4140,4150,4160,4140,39
|
||||
20250415,093800,349987595,4135,4140,4140,4135,574
|
||||
20250415,093700,347613855,4140,4140,4140,4140,111
|
||||
20250415,093600,347154315,4145,4145,4145,4140,947
|
||||
20250415,093500,343229755,4170,4140,4175,4140,468
|
||||
20250415,093400,341288800,4140,4190,4190,4140,543
|
||||
20250415,093300,339037975,4190,4210,4225,4130,3329
|
||||
20250415,093200,325153495,4235,4235,4235,4235,119
|
||||
20250415,093100,324649530,4235,4195,4245,4195,308
|
||||
20250415,093000,323351925,4200,4200,4200,4200,222
|
||||
20250415,092900,322419525,4200,4240,4240,4185,649
|
||||
20250415,092800,319691630,4250,4160,4255,4160,2029
|
||||
20250415,092700,311176670,4145,4160,4160,4145,84
|
||||
20250415,092600,310827875,4140,4135,4165,4130,1967
|
||||
20250415,092500,302658330,4135,4180,4180,4135,1331
|
||||
20250415,092400,297134415,4170,4140,4180,4140,806
|
||||
20250415,092300,293788565,4135,4197,4210,4125,6463
|
||||
20250415,092200,266948305,4190,4260,4315,4190,12510
|
||||
20250415,092100,214048975,4260,4235,4400,4220,33865
|
||||
20250415,092000,67891525,4250,4110,4260,4075,6226
|
||||
20250415,091900,41792630,4070,4070,4120,4070,1605
|
||||
20250415,091800,35201020,4095,4080,4100,4065,1670
|
||||
20250415,091700,28364625,4060,4060,4060,4055,1512
|
||||
20250415,091600,22226550,4060,4055,4060,4050,586
|
||||
20250415,091500,19849915,4040,4020,4055,4020,1708
|
||||
20250415,091400,12962075,4020,4010,4020,4010,342
|
||||
20250415,091300,11587795,4020,3950,4025,3945,155
|
||||
20250415,091200,10972485,3945,3945,3945,3945,50
|
||||
20250415,091100,10775235,3935,3935,3935,3935,21
|
||||
20250415,091000,10692600,3945,3945,3945,3945,0
|
||||
20250415,090900,10692600,3945,3950,3950,3945,265
|
||||
20250415,090800,9646000,3945,3945,3945,3945,0
|
||||
20250415,090700,9646000,3945,3930,3950,3925,620
|
||||
20250415,090600,7198120,3930,3965,3965,3930,480
|
||||
20250415,090500,5306075,3965,3965,3965,3965,0
|
||||
20250415,090400,5306075,3965,3965,3965,3965,97
|
||||
20250415,090300,4921470,3925,3940,3940,3925,422
|
||||
20250415,090200,3261045,3930,3945,3945,3930,167
|
||||
20250415,090100,2603625,4030,4035,4035,4000,380
|
||||
20250415,090000,1074005,4035,4040,4040,4030,266
|
||||
|
Reference in New Issue
Block a user