Update 2025-04-15 2740 candle_min
This commit is contained in:
642
085670/min/candle-20250415.csv
Normal file
642
085670/min/candle-20250415.csv
Normal file
@@ -0,0 +1,642 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,194000,545091064,4505,4505,4505,4505,2256
|
||||
20250415,193900,545091064,4505,4505,4505,4505,0
|
||||
20250415,193800,545091064,4505,4505,4505,4505,0
|
||||
20250415,193700,545091064,4505,4505,4505,4505,0
|
||||
20250415,193600,545091064,4505,4505,4505,4505,0
|
||||
20250415,193500,545091064,4505,4505,4505,4505,0
|
||||
20250415,193400,545091064,4505,4505,4505,4505,0
|
||||
20250415,193300,545091064,4505,4505,4505,4505,0
|
||||
20250415,193200,545091064,4505,4505,4505,4505,0
|
||||
20250415,193100,545091064,4505,4505,4505,4505,0
|
||||
20250415,193000,545091064,4505,4505,4505,4505,0
|
||||
20250415,192900,545091064,4505,4505,4505,4505,0
|
||||
20250415,192800,545091064,4505,4505,4505,4505,0
|
||||
20250415,192700,545091064,4505,4505,4505,4505,0
|
||||
20250415,192600,545091064,4505,4505,4505,4505,0
|
||||
20250415,192500,545091064,4505,4505,4505,4505,0
|
||||
20250415,192400,545091064,4505,4505,4505,4505,0
|
||||
20250415,192300,545091064,4505,4505,4505,4505,0
|
||||
20250415,192200,545091064,4505,4505,4505,4505,0
|
||||
20250415,192100,545091064,4505,4505,4505,4505,0
|
||||
20250415,192000,545091064,4505,4505,4505,4505,0
|
||||
20250415,191900,545091064,4505,4505,4505,4505,0
|
||||
20250415,191800,545091064,4505,4505,4505,4505,0
|
||||
20250415,191700,545091064,4505,4505,4505,4505,0
|
||||
20250415,191600,545091064,4505,4505,4505,4505,0
|
||||
20250415,191500,545091064,4505,4505,4505,4505,0
|
||||
20250415,191400,545091064,4505,4505,4505,4505,0
|
||||
20250415,191300,545091064,4505,4505,4505,4505,0
|
||||
20250415,191200,545091064,4505,4505,4505,4505,0
|
||||
20250415,191100,545091064,4505,4505,4505,4505,0
|
||||
20250415,191000,545091064,4505,4505,4505,4505,2256
|
||||
20250415,190900,545091064,4505,4505,4505,4505,0
|
||||
20250415,190800,545091064,4505,4505,4505,4505,0
|
||||
20250415,190700,545091064,4505,4505,4505,4505,0
|
||||
20250415,190600,545091064,4505,4505,4505,4505,0
|
||||
20250415,190500,545091064,4505,4505,4505,4505,0
|
||||
20250415,190400,545091064,4505,4505,4505,4505,0
|
||||
20250415,190300,545091064,4505,4505,4505,4505,0
|
||||
20250415,190200,545091064,4505,4505,4505,4505,0
|
||||
20250415,190100,545091064,4505,4505,4505,4505,0
|
||||
20250415,190000,545091064,4505,4505,4505,4505,0
|
||||
20250415,185900,545091064,4505,4505,4505,4505,0
|
||||
20250415,185800,545091064,4505,4505,4505,4505,0
|
||||
20250415,185700,545091064,4505,4505,4505,4505,0
|
||||
20250415,185600,545091064,4505,4505,4505,4505,0
|
||||
20250415,185500,545091064,4505,4505,4505,4505,0
|
||||
20250415,185400,545091064,4505,4505,4505,4505,0
|
||||
20250415,185300,545091064,4505,4505,4505,4505,0
|
||||
20250415,185200,545091064,4505,4505,4505,4505,0
|
||||
20250415,185100,545091064,4505,4505,4505,4505,0
|
||||
20250415,185000,545091064,4505,4505,4505,4505,0
|
||||
20250415,184900,545091064,4505,4505,4505,4505,0
|
||||
20250415,184800,545091064,4505,4505,4505,4505,0
|
||||
20250415,184700,545091064,4505,4505,4505,4505,0
|
||||
20250415,184600,545091064,4505,4505,4505,4505,0
|
||||
20250415,184500,545091064,4505,4505,4505,4505,0
|
||||
20250415,184400,545091064,4505,4505,4505,4505,0
|
||||
20250415,184300,545091064,4505,4505,4505,4505,0
|
||||
20250415,184200,545091064,4505,4505,4505,4505,0
|
||||
20250415,184100,545091064,4505,4505,4505,4505,0
|
||||
20250415,184000,545091064,4505,4505,4505,4505,2256
|
||||
20250415,183900,545091064,4505,4505,4505,4505,0
|
||||
20250415,183800,545091064,4505,4505,4505,4505,0
|
||||
20250415,183700,545091064,4505,4505,4505,4505,0
|
||||
20250415,183600,545091064,4505,4505,4505,4505,0
|
||||
20250415,183500,545091064,4505,4505,4505,4505,0
|
||||
20250415,183400,545091064,4505,4505,4505,4505,0
|
||||
20250415,183300,545091064,4505,4505,4505,4505,0
|
||||
20250415,183200,545091064,4505,4505,4505,4505,0
|
||||
20250415,183100,545091064,4505,4505,4505,4505,0
|
||||
20250415,183000,545091064,4505,4505,4505,4505,0
|
||||
20250415,182900,545091064,4505,4505,4505,4505,0
|
||||
20250415,182800,545091064,4505,4505,4505,4505,0
|
||||
20250415,182700,545091064,4505,4505,4505,4505,0
|
||||
20250415,182600,545091064,4505,4505,4505,4505,0
|
||||
20250415,182500,545091064,4505,4505,4505,4505,0
|
||||
20250415,182400,545091064,4505,4505,4505,4505,0
|
||||
20250415,182300,545091064,4505,4505,4505,4505,0
|
||||
20250415,182200,545091064,4505,4505,4505,4505,0
|
||||
20250415,182100,545091064,4505,4505,4505,4505,0
|
||||
20250415,182000,545091064,4505,4505,4505,4505,0
|
||||
20250415,181900,545091064,4505,4505,4505,4505,0
|
||||
20250415,181800,545091064,4505,4505,4505,4505,0
|
||||
20250415,181700,545091064,4505,4505,4505,4505,0
|
||||
20250415,181600,545091064,4505,4505,4505,4505,0
|
||||
20250415,181500,545091064,4505,4505,4505,4505,0
|
||||
20250415,181400,545091064,4505,4505,4505,4505,0
|
||||
20250415,181300,545091064,4505,4505,4505,4505,0
|
||||
20250415,181200,545091064,4505,4505,4505,4505,0
|
||||
20250415,181100,545091064,4505,4505,4505,4505,0
|
||||
20250415,181000,545091064,4505,4505,4505,4505,2256
|
||||
20250415,180900,545091064,4505,4505,4505,4505,0
|
||||
20250415,180800,545091064,4505,4505,4505,4505,0
|
||||
20250415,180700,545091064,4505,4505,4505,4505,0
|
||||
20250415,180600,545091064,4505,4505,4505,4505,0
|
||||
20250415,180500,545091064,4505,4505,4505,4505,0
|
||||
20250415,180400,545091064,4505,4505,4505,4505,0
|
||||
20250415,180300,545091064,4505,4505,4505,4505,0
|
||||
20250415,180200,545091064,4505,4505,4505,4505,0
|
||||
20250415,180100,545091064,4505,4505,4505,4505,0
|
||||
20250415,180000,545091064,4505,4505,4505,4505,0
|
||||
20250415,175900,545091064,4505,4505,4505,4505,0
|
||||
20250415,175800,545091064,4505,4505,4505,4505,0
|
||||
20250415,175700,545091064,4505,4505,4505,4505,0
|
||||
20250415,175600,545091064,4505,4505,4505,4505,0
|
||||
20250415,175500,545091064,4505,4505,4505,4505,0
|
||||
20250415,175400,545091064,4505,4505,4505,4505,0
|
||||
20250415,175300,545091064,4505,4505,4505,4505,0
|
||||
20250415,175200,545091064,4505,4505,4505,4505,0
|
||||
20250415,175100,545091064,4505,4505,4505,4505,0
|
||||
20250415,175000,545091064,4505,4505,4505,4505,0
|
||||
20250415,174900,545091064,4505,4505,4505,4505,0
|
||||
20250415,174800,545091064,4505,4505,4505,4505,0
|
||||
20250415,174700,545091064,4505,4505,4505,4505,0
|
||||
20250415,174600,545091064,4505,4505,4505,4505,0
|
||||
20250415,174500,545091064,4505,4505,4505,4505,0
|
||||
20250415,174400,545091064,4505,4505,4505,4505,0
|
||||
20250415,174300,545091064,4505,4505,4505,4505,0
|
||||
20250415,174200,545091064,4505,4505,4505,4505,0
|
||||
20250415,174100,545091064,4505,4505,4505,4505,0
|
||||
20250415,174000,545091064,4505,4505,4505,4505,2256
|
||||
20250415,173900,545091064,4505,4505,4505,4505,0
|
||||
20250415,173800,545091064,4505,4505,4505,4505,0
|
||||
20250415,173700,545091064,4505,4505,4505,4505,0
|
||||
20250415,173600,545091064,4505,4505,4505,4505,0
|
||||
20250415,173500,545091064,4505,4505,4505,4505,0
|
||||
20250415,173400,545091064,4505,4505,4505,4505,0
|
||||
20250415,173300,545091064,4505,4505,4505,4505,0
|
||||
20250415,173200,545091064,4505,4505,4505,4505,0
|
||||
20250415,173100,545091064,4505,4505,4505,4505,0
|
||||
20250415,173000,545091064,4505,4505,4505,4505,0
|
||||
20250415,172900,545091064,4505,4505,4505,4505,0
|
||||
20250415,172800,545091064,4505,4505,4505,4505,0
|
||||
20250415,172700,545091064,4505,4505,4505,4505,0
|
||||
20250415,172600,545091064,4505,4505,4505,4505,0
|
||||
20250415,172500,545091064,4505,4505,4505,4505,0
|
||||
20250415,172400,545091064,4505,4505,4505,4505,0
|
||||
20250415,172300,545091064,4505,4505,4505,4505,0
|
||||
20250415,172200,545091064,4505,4505,4505,4505,0
|
||||
20250415,172100,545091064,4505,4505,4505,4505,0
|
||||
20250415,172000,545091064,4505,4505,4505,4505,0
|
||||
20250415,171900,545091064,4505,4505,4505,4505,0
|
||||
20250415,171800,545091064,4505,4505,4505,4505,0
|
||||
20250415,171700,545091064,4505,4505,4505,4505,0
|
||||
20250415,171600,545091064,4505,4505,4505,4505,0
|
||||
20250415,171500,545091064,4505,4505,4505,4505,0
|
||||
20250415,171400,545091064,4505,4505,4505,4505,0
|
||||
20250415,171300,545091064,4505,4505,4505,4505,0
|
||||
20250415,171200,545091064,4505,4505,4505,4505,0
|
||||
20250415,171100,545091064,4505,4505,4505,4505,0
|
||||
20250415,171000,545091064,4505,4505,4505,4505,2256
|
||||
20250415,170900,545091064,4505,4505,4505,4505,0
|
||||
20250415,170800,545091064,4505,4505,4505,4505,0
|
||||
20250415,170700,545091064,4505,4505,4505,4505,0
|
||||
20250415,170600,545091064,4505,4505,4505,4505,0
|
||||
20250415,170500,545091064,4505,4505,4505,4505,0
|
||||
20250415,170400,545091064,4505,4505,4505,4505,0
|
||||
20250415,170300,545091064,4505,4505,4505,4505,0
|
||||
20250415,170200,545091064,4505,4505,4505,4505,0
|
||||
20250415,170100,545091064,4505,4505,4505,4505,0
|
||||
20250415,170000,545091064,4505,4505,4505,4505,0
|
||||
20250415,165900,545091064,4505,4505,4505,4505,0
|
||||
20250415,165800,545091064,4505,4505,4505,4505,0
|
||||
20250415,165700,545091064,4505,4505,4505,4505,0
|
||||
20250415,165600,545091064,4505,4505,4505,4505,0
|
||||
20250415,165500,545091064,4505,4505,4505,4505,0
|
||||
20250415,165400,545091064,4505,4505,4505,4505,0
|
||||
20250415,165300,545091064,4505,4505,4505,4505,0
|
||||
20250415,165200,545091064,4505,4505,4505,4505,0
|
||||
20250415,165100,545091064,4505,4505,4505,4505,0
|
||||
20250415,165000,545091064,4505,4505,4505,4505,0
|
||||
20250415,164900,545091064,4505,4505,4505,4505,0
|
||||
20250415,164800,545091064,4505,4505,4505,4505,0
|
||||
20250415,164700,545091064,4505,4505,4505,4505,0
|
||||
20250415,164600,545091064,4505,4505,4505,4505,0
|
||||
20250415,164500,545091064,4505,4505,4505,4505,0
|
||||
20250415,164400,545091064,4505,4505,4505,4505,0
|
||||
20250415,164300,545091064,4505,4505,4505,4505,0
|
||||
20250415,164200,545091064,4505,4505,4505,4505,0
|
||||
20250415,164100,545091064,4505,4505,4505,4505,0
|
||||
20250415,164000,545091064,4505,4505,4505,4505,2256
|
||||
20250415,163900,545091064,4505,4505,4505,4505,0
|
||||
20250415,163800,545091064,4505,4505,4505,4505,0
|
||||
20250415,163700,545091064,4505,4505,4505,4505,0
|
||||
20250415,163600,545091064,4505,4505,4505,4505,0
|
||||
20250415,163500,545091064,4505,4505,4505,4505,0
|
||||
20250415,163400,545091064,4505,4505,4505,4505,0
|
||||
20250415,163300,545091064,4505,4505,4505,4505,0
|
||||
20250415,163200,545091064,4505,4505,4505,4505,0
|
||||
20250415,163100,545091064,4505,4505,4505,4505,0
|
||||
20250415,163000,545091064,4505,4505,4505,4505,0
|
||||
20250415,162900,545091064,4505,4505,4505,4505,0
|
||||
20250415,162800,545091064,4505,4505,4505,4505,0
|
||||
20250415,162700,545091064,4505,4505,4505,4505,0
|
||||
20250415,162600,545091064,4505,4505,4505,4505,0
|
||||
20250415,162500,545091064,4505,4505,4505,4505,0
|
||||
20250415,162400,545091064,4505,4505,4505,4505,0
|
||||
20250415,162300,545091064,4505,4505,4505,4505,0
|
||||
20250415,162200,545091064,4505,4505,4505,4505,0
|
||||
20250415,162100,545091064,4505,4505,4505,4505,0
|
||||
20250415,162000,545091064,4505,4505,4505,4505,0
|
||||
20250415,161900,545091064,4505,4505,4505,4505,0
|
||||
20250415,161800,545091064,4505,4505,4505,4505,0
|
||||
20250415,161700,545091064,4505,4505,4505,4505,0
|
||||
20250415,161600,545091064,4505,4505,4505,4505,0
|
||||
20250415,161500,545091064,4505,4505,4505,4505,0
|
||||
20250415,161400,545091064,4505,4505,4505,4505,0
|
||||
20250415,161300,545091064,4505,4505,4505,4505,0
|
||||
20250415,161200,545091064,4505,4505,4505,4505,0
|
||||
20250415,161100,545091064,4505,4505,4505,4505,0
|
||||
20250415,161000,545091064,4505,4505,4505,4505,2256
|
||||
20250415,160900,545091064,4505,4505,4505,4505,0
|
||||
20250415,160800,545091064,4505,4505,4505,4505,0
|
||||
20250415,160700,545091064,4505,4505,4505,4505,0
|
||||
20250415,160600,545091064,4505,4505,4505,4505,0
|
||||
20250415,160500,545091064,4505,4505,4505,4505,0
|
||||
20250415,160400,545091064,4505,4505,4505,4505,0
|
||||
20250415,160300,545091064,4505,4505,4505,4505,0
|
||||
20250415,160200,545091064,4505,4505,4505,4505,0
|
||||
20250415,160100,545091064,4505,4505,4505,4505,0
|
||||
20250415,160000,545091064,4505,4505,4505,4505,0
|
||||
20250415,155900,545091064,4505,4505,4505,4505,0
|
||||
20250415,155800,545091064,4505,4505,4505,4505,0
|
||||
20250415,155700,545091064,4505,4505,4505,4505,0
|
||||
20250415,155600,545091064,4505,4505,4505,4505,0
|
||||
20250415,155500,545091064,4505,4505,4505,4505,0
|
||||
20250415,155400,545091064,4505,4505,4505,4505,0
|
||||
20250415,155300,545091064,4505,4505,4505,4505,0
|
||||
20250415,155200,545091064,4505,4505,4505,4505,0
|
||||
20250415,155100,545091064,4505,4505,4505,4505,0
|
||||
20250415,155000,545091064,4505,4505,4505,4505,0
|
||||
20250415,154900,545091064,4505,4505,4505,4505,0
|
||||
20250415,154800,545091064,4505,4505,4505,4505,0
|
||||
20250415,154700,545091064,4505,4505,4505,4505,0
|
||||
20250415,154600,545091064,4505,4505,4505,4505,0
|
||||
20250415,154500,545091064,4505,4505,4505,4505,0
|
||||
20250415,154400,545091064,4505,4505,4505,4505,0
|
||||
20250415,154300,545091064,4505,4505,4505,4505,0
|
||||
20250415,154200,545091064,4505,4505,4505,4505,0
|
||||
20250415,154100,545091064,4505,4505,4505,4505,0
|
||||
20250415,154000,545091064,4505,4505,4505,4505,2256
|
||||
20250415,153900,545091064,4505,4505,4505,4505,0
|
||||
20250415,153800,545091064,4505,4505,4505,4505,0
|
||||
20250415,153700,545091064,4505,4505,4505,4505,0
|
||||
20250415,153600,545091064,4505,4505,4505,4505,0
|
||||
20250415,153500,545091064,4505,4505,4505,4505,0
|
||||
20250415,153400,545091064,4505,4505,4505,4505,0
|
||||
20250415,153300,545091064,4505,4505,4505,4505,0
|
||||
20250415,153200,545091064,4505,4505,4505,4505,0
|
||||
20250415,153100,545091064,4505,4505,4505,4505,0
|
||||
20250415,153000,545091064,4505,4505,4505,4505,2256
|
||||
20250415,152900,534927784,4525,4525,4525,4525,0
|
||||
20250415,152800,534927784,4525,4525,4525,4525,0
|
||||
20250415,152700,534927784,4525,4525,4525,4525,0
|
||||
20250415,152600,534927784,4525,4525,4525,4525,0
|
||||
20250415,152500,534927784,4525,4525,4525,4525,0
|
||||
20250415,152400,534927784,4525,4525,4525,4525,0
|
||||
20250415,152300,534927784,4525,4525,4525,4525,0
|
||||
20250415,152200,534927784,4525,4525,4525,4525,0
|
||||
20250415,152100,534927784,4525,4525,4525,4525,0
|
||||
20250415,152000,534927784,4525,4525,4525,4525,0
|
||||
20250415,151900,534927784,4525,4520,4525,4520,53
|
||||
20250415,151800,534688214,4525,4530,4530,4525,501
|
||||
20250415,151700,532421184,4520,4530,4530,4520,29
|
||||
20250415,151600,532289889,4520,4530,4530,4520,11
|
||||
20250415,151500,532240159,4525,4525,4525,4525,50
|
||||
20250415,151400,532013909,4525,4525,4525,4525,0
|
||||
20250415,151300,532013909,4525,4525,4525,4525,5
|
||||
20250415,151200,531991284,4520,4520,4520,4520,0
|
||||
20250415,151100,531991284,4520,4520,4520,4520,0
|
||||
20250415,151000,531991284,4520,4520,4520,4520,0
|
||||
20250415,150900,531991284,4520,4520,4520,4520,0
|
||||
20250415,150800,531991284,4520,4520,4520,4520,27
|
||||
20250415,150700,531869244,4520,4520,4520,4520,28
|
||||
20250415,150600,531742684,4525,4525,4525,4525,0
|
||||
20250415,150500,531742684,4525,4525,4525,4525,23
|
||||
20250415,150400,531638609,4515,4515,4515,4515,0
|
||||
20250415,150300,531638609,4515,4515,4515,4515,1
|
||||
20250415,150200,531634094,4515,4515,4515,4515,12
|
||||
20250415,150100,531579914,4525,4525,4525,4525,1
|
||||
20250415,150000,531575389,4520,4520,4520,4520,304
|
||||
20250415,145900,530201309,4520,4505,4520,4505,1083
|
||||
20250415,145800,525308999,4520,4520,4520,4520,0
|
||||
20250415,145700,525308999,4520,4510,4520,4510,1925
|
||||
20250415,145600,516609234,4505,4505,4505,4505,0
|
||||
20250415,145500,516609234,4505,4515,4515,4505,2338
|
||||
20250415,145400,506066899,4515,4515,4515,4515,0
|
||||
20250415,145300,506066899,4515,4510,4515,4510,500
|
||||
20250415,145200,503811884,4520,4520,4520,4520,0
|
||||
20250415,145100,503811884,4520,4520,4520,4520,0
|
||||
20250415,145000,503811884,4520,4515,4520,4515,1010
|
||||
20250415,144900,499251714,4515,4510,4515,4505,2940
|
||||
20250415,144800,486006834,4515,4515,4515,4515,0
|
||||
20250415,144700,486006834,4515,4510,4515,4510,3
|
||||
20250415,144600,485993299,4510,4510,4510,4510,3
|
||||
20250415,144500,485979769,4500,4500,4500,4500,0
|
||||
20250415,144400,485979769,4500,4500,4500,4500,0
|
||||
20250415,144300,485979769,4500,4500,4500,4500,0
|
||||
20250415,144200,485979769,4500,4500,4500,4500,0
|
||||
20250415,144100,485979769,4500,4500,4500,4500,256
|
||||
20250415,144000,484827769,4500,4500,4500,4500,49
|
||||
20250415,143900,484607269,4515,4500,4515,4500,11
|
||||
20250415,143800,484557754,4500,4500,4500,4500,0
|
||||
20250415,143700,484557754,4500,4515,4515,4500,40
|
||||
20250415,143600,484377274,4515,4515,4515,4515,1
|
||||
20250415,143500,484372759,4505,4505,4505,4505,0
|
||||
20250415,143400,484372759,4505,4505,4505,4505,300
|
||||
20250415,143300,483021259,4515,4515,4515,4515,0
|
||||
20250415,143200,483021259,4515,4515,4515,4515,4
|
||||
20250415,143100,483003199,4520,4515,4520,4515,10
|
||||
20250415,143000,482958044,4500,4505,4505,4500,472
|
||||
20250415,142900,480832779,4500,4500,4500,4500,0
|
||||
20250415,142800,480832779,4500,4500,4500,4500,0
|
||||
20250415,142700,480832779,4500,4500,4500,4500,1
|
||||
20250415,142600,480828279,4515,4500,4515,4500,607
|
||||
20250415,142500,478096764,4500,4520,4520,4500,1675
|
||||
20250415,142400,470554569,4520,4520,4520,4520,0
|
||||
20250415,142300,470554569,4520,4520,4520,4520,0
|
||||
20250415,142200,470554569,4520,4520,4520,4520,56
|
||||
20250415,142100,470301449,4520,4520,4520,4520,105
|
||||
20250415,142000,469826849,4515,4515,4515,4515,6
|
||||
20250415,141900,469799759,4515,4515,4515,4515,141
|
||||
20250415,141800,469163144,4520,4520,4520,4520,0
|
||||
20250415,141700,469163144,4520,4520,4520,4520,1
|
||||
20250415,141600,469158624,4510,4515,4515,4510,300
|
||||
20250415,141500,467804589,4515,4515,4515,4515,0
|
||||
20250415,141400,467804589,4515,4515,4515,4515,96
|
||||
20250415,141300,467371149,4520,4520,4520,4520,50
|
||||
20250415,141200,467145149,4520,4520,4520,4520,1
|
||||
20250415,141100,467140629,4520,4520,4520,4515,184
|
||||
20250415,141000,466308959,4520,4520,4520,4520,0
|
||||
20250415,140900,466308959,4520,4520,4520,4520,1
|
||||
20250415,140800,466304439,4520,4520,4520,4520,300
|
||||
20250415,140700,464948439,4520,4520,4520,4520,8
|
||||
20250415,140600,464912279,4520,4520,4520,4520,1
|
||||
20250415,140500,464907759,4520,4520,4520,4520,8
|
||||
20250415,140400,464871599,4520,4520,4520,4520,3
|
||||
20250415,140300,464858039,4520,4525,4525,4520,35
|
||||
20250415,140200,464699834,4515,4515,4515,4515,138
|
||||
20250415,140100,464076764,4520,4520,4520,4520,0
|
||||
20250415,140000,464076764,4520,4520,4520,4520,0
|
||||
20250415,135900,464076764,4520,4520,4520,4520,393
|
||||
20250415,135800,462300404,4520,4520,4520,4520,200
|
||||
20250415,135700,461396404,4515,4515,4515,4515,0
|
||||
20250415,135600,461396404,4515,4515,4515,4515,667
|
||||
20250415,135500,458384899,4515,4515,4515,4515,0
|
||||
20250415,135400,458384899,4515,4515,4515,4515,0
|
||||
20250415,135300,458384899,4515,4515,4515,4515,0
|
||||
20250415,135200,458384899,4515,4515,4515,4515,1
|
||||
20250415,135100,458380384,4510,4510,4510,4510,0
|
||||
20250415,135000,458380384,4510,4510,4510,4510,0
|
||||
20250415,134900,458380384,4510,4515,4515,4510,38
|
||||
20250415,134800,458208989,4515,4515,4515,4515,0
|
||||
20250415,134700,458208989,4515,4515,4515,4515,100
|
||||
20250415,134600,457757489,4515,4515,4515,4515,2
|
||||
20250415,134500,457748459,4510,4510,4510,4510,0
|
||||
20250415,134400,457748459,4510,4510,4510,4510,0
|
||||
20250415,134300,457748459,4510,4510,4510,4510,0
|
||||
20250415,134200,457748459,4510,4510,4510,4510,0
|
||||
20250415,134100,457748459,4510,4515,4515,4510,289
|
||||
20250415,134000,456444464,4520,4520,4520,4520,7
|
||||
20250415,133900,456412824,4520,4520,4520,4520,0
|
||||
20250415,133800,456412824,4520,4520,4520,4520,0
|
||||
20250415,133700,456412824,4520,4520,4520,4520,0
|
||||
20250415,133600,456412824,4520,4520,4520,4520,34
|
||||
20250415,133500,456259144,4530,4530,4530,4530,0
|
||||
20250415,133400,456259144,4530,4530,4530,4530,0
|
||||
20250415,133300,456259144,4530,4530,4530,4530,0
|
||||
20250415,133200,456259144,4530,4530,4530,4530,0
|
||||
20250415,133100,456259144,4530,4525,4530,4525,5
|
||||
20250415,133000,456236509,4535,4535,4545,4535,145
|
||||
20250415,132900,455578554,4535,4535,4540,4535,826
|
||||
20250415,132800,451830264,4540,4530,4540,4530,4
|
||||
20250415,132700,451812134,4530,4520,4530,4520,25
|
||||
20250415,132600,451699104,4545,4545,4545,4545,4
|
||||
20250415,132500,451680924,4540,4545,4545,4540,57
|
||||
20250415,132400,451422124,4545,4545,4545,4545,1
|
||||
20250415,132300,451417579,4545,4540,4545,4540,5
|
||||
20250415,132200,451394874,4540,4520,4540,4520,52
|
||||
20250415,132100,451158839,4540,4540,4540,4540,0
|
||||
20250415,132000,451158839,4540,4540,4540,4540,5
|
||||
20250415,131900,451136139,4540,4540,4540,4540,1
|
||||
20250415,131800,451131599,4515,4527,4527,4515,184
|
||||
20250415,131700,450300539,4527,4527,4527,4527,0
|
||||
20250415,131600,450300539,4527,4520,4545,4510,15
|
||||
20250415,131500,450232719,4532,4532,4532,4532,10
|
||||
20250415,131400,450187399,4540,4540,4540,4540,40
|
||||
20250415,131300,450005799,4540,4540,4540,4540,0
|
||||
20250415,131200,450005799,4540,4535,4540,4535,790
|
||||
20250415,131100,446419449,4530,4525,4535,4525,51
|
||||
20250415,131000,446188419,4525,4520,4525,4505,390
|
||||
20250415,130900,444429459,4540,4525,4540,4505,8684
|
||||
20250415,130800,405095604,4525,4520,4525,4520,30
|
||||
20250415,130700,404959989,4520,4520,4520,4520,150
|
||||
20250415,130600,404281989,4520,4515,4520,4515,324
|
||||
20250415,130500,402818264,4515,4510,4515,4510,379
|
||||
20250415,130400,401108669,4510,4510,4510,4510,5
|
||||
20250415,130300,401086119,4510,4510,4510,4510,3
|
||||
20250415,130200,401072589,4505,4505,4505,4505,0
|
||||
20250415,130100,401072589,4505,4505,4510,4500,6186
|
||||
20250415,130000,373206639,4500,4500,4500,4500,3359
|
||||
20250415,125900,358091139,4500,4500,4500,4500,0
|
||||
20250415,125800,358091139,4500,4500,4500,4500,0
|
||||
20250415,125700,358091139,4500,4500,4500,4500,2
|
||||
20250415,125600,358082139,4490,4490,4490,4490,0
|
||||
20250415,125500,358082139,4490,4490,4490,4490,803
|
||||
20250415,125400,354476669,4495,4495,4495,4495,6
|
||||
20250415,125300,354449699,4500,4500,4500,4500,0
|
||||
20250415,125200,354449699,4500,4500,4500,4500,0
|
||||
20250415,125100,354449699,4500,4490,4500,4490,344
|
||||
20250415,125000,352905119,4495,4495,4495,4495,74
|
||||
20250415,124900,352572489,4500,4500,4500,4500,30
|
||||
20250415,124800,352437489,4495,4490,4495,4490,352
|
||||
20250415,124700,350856959,4490,4490,4490,4490,342
|
||||
20250415,124600,349321379,4500,4500,4500,4500,125
|
||||
20250415,124500,348758879,4500,4500,4500,4500,0
|
||||
20250415,124400,348758879,4500,4500,4500,4500,0
|
||||
20250415,124300,348758879,4500,4500,4500,4500,0
|
||||
20250415,124200,348758879,4500,4500,4500,4500,0
|
||||
20250415,124100,348758879,4500,4500,4500,4500,0
|
||||
20250415,124000,348758879,4500,4500,4500,4500,0
|
||||
20250415,123900,348758879,4500,4500,4500,4500,0
|
||||
20250415,123800,348758879,4500,4500,4500,4500,1
|
||||
20250415,123700,348754379,4495,4495,4495,4495,0
|
||||
20250415,123600,348754379,4495,4495,4495,4495,114
|
||||
20250415,123500,348241949,4500,4500,4500,4500,3
|
||||
20250415,123400,348228449,4500,4495,4500,4495,321
|
||||
20250415,123300,346785529,4495,4495,4495,4495,45
|
||||
20250415,123200,346583254,4500,4500,4500,4500,0
|
||||
20250415,123100,346583254,4500,4500,4500,4500,0
|
||||
20250415,123000,346583254,4500,4500,4500,4500,759
|
||||
20250415,122900,343167754,4505,4505,4505,4505,0
|
||||
20250415,122800,343167754,4505,4505,4505,4505,0
|
||||
20250415,122700,343167754,4505,4505,4505,4505,0
|
||||
20250415,122600,343167754,4505,4505,4505,4505,0
|
||||
20250415,122500,343167754,4505,4505,4505,4505,7
|
||||
20250415,122400,343136219,4505,4505,4505,4505,2
|
||||
20250415,122300,343127209,4500,4505,4505,4500,1301
|
||||
20250415,122200,337272704,4505,4505,4505,4505,0
|
||||
20250415,122100,337272704,4505,4500,4505,4500,884
|
||||
20250415,122000,333294574,4500,4500,4500,4500,3
|
||||
20250415,121900,333281074,4500,4495,4500,4495,40
|
||||
20250415,121800,333101104,4500,4500,4500,4500,595
|
||||
20250415,121700,330423604,4500,4500,4500,4500,17
|
||||
20250415,121600,330347104,4500,4500,4500,4500,4
|
||||
20250415,121500,330329104,4505,4505,4505,4505,0
|
||||
20250415,121400,330329104,4505,4505,4505,4505,0
|
||||
20250415,121300,330329104,4505,4505,4505,4505,4
|
||||
20250415,121200,330311084,4505,4505,4505,4505,0
|
||||
20250415,121100,330311084,4505,4505,4505,4500,25
|
||||
20250415,121000,330198559,4505,4505,4505,4505,0
|
||||
20250415,120900,330198559,4505,4505,4505,4505,0
|
||||
20250415,120800,330198559,4505,4500,4505,4490,67
|
||||
20250415,120700,329897039,4500,4500,4505,4500,516
|
||||
20250415,120600,327575034,4500,4500,4500,4500,120
|
||||
20250415,120500,327035034,4500,4500,4500,4500,3
|
||||
20250415,120400,327021534,4500,4500,4500,4500,200
|
||||
20250415,120300,326121534,4505,4505,4505,4505,0
|
||||
20250415,120200,326121534,4505,4505,4505,4505,0
|
||||
20250415,120100,326121534,4505,4505,4505,4505,0
|
||||
20250415,120000,326121534,4505,4505,4505,4505,0
|
||||
20250415,115900,326121534,4505,4505,4505,4505,0
|
||||
20250415,115800,326121534,4505,4505,4505,4505,6
|
||||
20250415,115700,326094504,4505,4505,4505,4505,5
|
||||
20250415,115600,326071979,4490,4490,4490,4490,0
|
||||
20250415,115500,326071979,4490,4500,4505,4490,240
|
||||
20250415,115400,324991964,4500,4500,4500,4500,37
|
||||
20250415,115300,324825464,4500,4500,4500,4500,1
|
||||
20250415,115200,324820964,4490,4490,4490,4490,361
|
||||
20250415,115100,323200074,4490,4495,4495,4490,182
|
||||
20250415,115000,322382604,4500,4500,4500,4500,2
|
||||
20250415,114900,322373604,4495,4495,4495,4495,22
|
||||
20250415,114800,322274714,4500,4500,4500,4500,0
|
||||
20250415,114700,322274714,4500,4500,4500,4500,32
|
||||
20250415,114600,322130714,4505,4505,4505,4505,0
|
||||
20250415,114500,322130714,4505,4500,4505,4500,1366
|
||||
20250415,114400,315983709,4500,4500,4500,4500,5
|
||||
20250415,114300,315961209,4505,4505,4505,4505,1
|
||||
20250415,114200,315956704,4500,4505,4505,4500,87
|
||||
20250415,114100,315565114,4500,4500,4500,4500,160
|
||||
20250415,114000,314845114,4500,4500,4500,4500,539
|
||||
20250415,113900,312419614,4505,4500,4505,4500,698
|
||||
20250415,113800,309278399,4500,4500,4500,4500,1
|
||||
20250415,113700,309273899,4500,4500,4500,4500,0
|
||||
20250415,113600,309273899,4500,4500,4500,4500,1338
|
||||
20250415,113500,303252899,4500,4500,4505,4500,1283
|
||||
20250415,113400,297479324,4490,4490,4490,4490,2
|
||||
20250415,113300,297470344,4500,4500,4500,4500,0
|
||||
20250415,113200,297470344,4500,4500,4500,4500,0
|
||||
20250415,113100,297470344,4500,4500,4500,4500,0
|
||||
20250415,113000,297470344,4500,4500,4500,4500,0
|
||||
20250415,112900,297470344,4500,4500,4500,4500,0
|
||||
20250415,112800,297470344,4500,4500,4500,4500,0
|
||||
20250415,112700,297470344,4500,4500,4500,4500,31
|
||||
20250415,112600,297330844,4500,4495,4500,4495,591
|
||||
20250415,112500,294674029,4495,4495,4495,4495,30
|
||||
20250415,112400,294539179,4495,4495,4495,4495,0
|
||||
20250415,112300,294539179,4495,4495,4495,4495,1
|
||||
20250415,112200,294534684,4500,4500,4500,4500,0
|
||||
20250415,112100,294534684,4500,4495,4500,4495,203
|
||||
20250415,112000,293621199,4500,4500,4500,4500,650
|
||||
20250415,111900,290696199,4500,4500,4500,4500,1073
|
||||
20250415,111800,285867699,4500,4495,4500,4495,786
|
||||
20250415,111700,282331044,4500,4500,4500,4500,867
|
||||
20250415,111600,278429544,4505,4500,4505,4490,457
|
||||
20250415,111500,276373119,4500,4495,4505,4495,5118
|
||||
20250415,111400,253345409,4490,4490,4490,4490,0
|
||||
20250415,111300,253345409,4490,4490,4490,4490,520
|
||||
20250415,111200,251010609,4495,4495,4495,4495,10
|
||||
20250415,111100,250965659,4490,4490,4490,4490,0
|
||||
20250415,111000,250965659,4490,4490,4490,4490,82
|
||||
20250415,110900,250597479,4490,4490,4490,4490,192
|
||||
20250415,110800,249735399,4490,4490,4490,4490,0
|
||||
20250415,110700,249735399,4490,4495,4495,4490,4
|
||||
20250415,110600,249717429,4490,4490,4490,4490,18
|
||||
20250415,110500,249636609,4490,4485,4490,4485,48
|
||||
20250415,110400,249421144,4480,4485,4485,4480,96
|
||||
20250415,110300,248990929,4485,4485,4485,4485,94
|
||||
20250415,110200,248569339,4485,4490,4490,4485,82
|
||||
20250415,110100,248201544,4490,4490,4490,4490,0
|
||||
20250415,110000,248201544,4490,4485,4490,4485,92
|
||||
20250415,105900,247788484,4485,4485,4485,4485,0
|
||||
20250415,105800,247788484,4485,4485,4485,4485,0
|
||||
20250415,105700,247788484,4485,4485,4485,4485,0
|
||||
20250415,105600,247788484,4485,4485,4490,4485,201
|
||||
20250415,105500,246886189,4485,4485,4485,4485,0
|
||||
20250415,105400,246886189,4485,4485,4485,4485,9
|
||||
20250415,105300,246845824,4485,4485,4485,4485,375
|
||||
20250415,105200,245163949,4485,4485,4485,4475,987
|
||||
20250415,105100,240740254,4480,4475,4480,4475,94
|
||||
20250415,105000,240319479,4480,4480,4480,4480,22
|
||||
20250415,104900,240220919,4480,4475,4480,4475,1105
|
||||
20250415,104800,235276034,4475,4475,4475,4475,0
|
||||
20250415,104700,235276034,4475,4475,4475,4475,98
|
||||
20250415,104600,234837484,4480,4480,4480,4480,0
|
||||
20250415,104500,234837484,4480,4475,4480,4475,40
|
||||
20250415,104400,234658444,4485,4485,4485,4485,2
|
||||
20250415,104300,234649474,4475,4475,4475,4475,0
|
||||
20250415,104200,234649474,4475,4475,4475,4475,20
|
||||
20250415,104100,234559974,4475,4475,4475,4475,10
|
||||
20250415,104000,234515224,4480,4470,4480,4470,285
|
||||
20250415,103900,233239424,4470,4470,4470,4470,443
|
||||
20250415,103800,231259214,4475,4490,4495,4475,2083
|
||||
20250415,103700,221926019,4490,4480,4490,4480,2166
|
||||
20250415,103600,212213939,4470,4470,4470,4470,0
|
||||
20250415,103500,212213939,4470,4475,4475,4470,318
|
||||
20250415,103400,210791884,4475,4475,4485,4475,1426
|
||||
20250415,103300,204404454,4480,4475,4480,4475,2142
|
||||
20250415,103200,194812854,4470,4470,4470,4470,327
|
||||
20250415,103100,193351164,4465,4465,4465,4465,100
|
||||
20250415,103000,192904664,4465,4465,4465,4465,57
|
||||
20250415,102900,192650159,4465,4465,4465,4465,0
|
||||
20250415,102800,192650159,4465,4460,4465,4460,130
|
||||
20250415,102700,192070209,4465,4460,4465,4460,289
|
||||
20250415,102600,190779829,4460,4460,4460,4460,200
|
||||
20250415,102500,189887829,4460,4465,4465,4460,267
|
||||
20250415,102400,188696754,4460,4470,4480,4460,1082
|
||||
20250415,102300,183852039,4480,4460,4480,4460,2758
|
||||
20250415,102200,171532189,4460,4460,4460,4460,229
|
||||
20250415,102100,170510849,4455,4455,4455,4455,150
|
||||
20250415,102000,169842599,4455,4460,4460,4455,120
|
||||
20250415,101900,169307499,4460,4460,4460,4450,1164
|
||||
20250415,101800,164126059,4455,4450,4460,4450,590
|
||||
20250415,101700,161498869,4445,4445,4445,4445,0
|
||||
20250415,101600,161498869,4445,4440,4445,4440,549
|
||||
20250415,101500,159058714,4440,4440,4440,4440,0
|
||||
20250415,101400,159058714,4440,4440,4440,4440,0
|
||||
20250415,101300,159058714,4440,4440,4440,4440,22
|
||||
20250415,101200,158961034,4445,4445,4445,4445,82
|
||||
20250415,101100,158596544,4445,4440,4445,4440,43
|
||||
20250415,101000,158405619,4440,4440,4440,4440,5
|
||||
20250415,100900,158383419,4445,4440,4445,4440,408
|
||||
20250415,100800,156571884,4445,4445,4445,4445,0
|
||||
20250415,100700,156571884,4445,4445,4445,4445,0
|
||||
20250415,100600,156571884,4445,4445,4445,4445,0
|
||||
20250415,100500,156571884,4445,4445,4445,4445,0
|
||||
20250415,100400,156571884,4445,4445,4445,4445,0
|
||||
20250415,100300,156571884,4445,4445,4445,4445,2
|
||||
20250415,100200,156562994,4445,4435,4445,4435,500
|
||||
20250415,100100,154342694,4435,4430,4435,4430,523
|
||||
20250415,100000,152024229,4430,4430,4430,4430,300
|
||||
20250415,095900,150695229,4435,4435,4435,4435,0
|
||||
20250415,095800,150695229,4435,4435,4435,4435,0
|
||||
20250415,095700,150695229,4435,4435,4435,4435,0
|
||||
20250415,095600,150695229,4435,4425,4435,4425,85
|
||||
20250415,095500,150318954,4425,4425,4425,4425,0
|
||||
20250415,095400,150318954,4425,4425,4425,4425,11
|
||||
20250415,095300,150270279,4425,4425,4425,4425,0
|
||||
20250415,095200,150270279,4425,4425,4425,4425,391
|
||||
20250415,095100,148540104,4425,4420,4425,4420,1179
|
||||
20250415,095000,143325444,4420,4420,4420,4420,0
|
||||
20250415,094900,143325444,4420,4420,4420,4420,0
|
||||
20250415,094800,143325444,4420,4420,4425,4420,305
|
||||
20250415,094700,141977334,4420,4420,4420,4420,0
|
||||
20250415,094600,141977334,4420,4435,4435,4420,219
|
||||
20250415,094500,141009304,4435,4440,4440,4425,15
|
||||
20250415,094400,140942819,4440,4435,4440,4435,5872
|
||||
20250415,094300,114899984,4420,4440,4440,4420,24
|
||||
20250415,094200,114793864,4425,4425,4425,4425,0
|
||||
20250415,094100,114793864,4425,4430,4430,4425,405
|
||||
20250415,094000,113000449,4435,4435,4435,4435,2
|
||||
20250415,093900,112991579,4430,4435,4435,4430,48
|
||||
20250415,093800,112778749,4435,4435,4435,4435,50
|
||||
20250415,093700,112556999,4435,4435,4435,4435,2
|
||||
20250415,093600,112548129,4430,4430,4435,4430,1016
|
||||
20250415,093500,108047234,4430,4430,4430,4430,109
|
||||
20250415,093400,107564364,4435,4435,4435,4435,0
|
||||
20250415,093300,107564364,4435,4435,4435,4425,657
|
||||
20250415,093200,104652729,4430,4430,4430,4430,11
|
||||
20250415,093100,104603999,4430,4435,4435,4430,15
|
||||
20250415,093000,104537499,4425,4425,4425,4425,0
|
||||
20250415,092900,104537499,4425,4440,4440,4425,9
|
||||
20250415,092800,104497644,4440,4430,4440,4430,474
|
||||
20250415,092700,102395494,4435,4435,4435,4435,0
|
||||
20250415,092600,102395494,4435,4435,4435,4435,0
|
||||
20250415,092500,102395494,4435,4415,4435,4415,562
|
||||
20250415,092400,99912309,4415,4415,4415,4415,55
|
||||
20250415,092300,99669484,4420,4420,4420,4420,41
|
||||
20250415,092200,99488264,4420,4420,4420,4420,0
|
||||
20250415,092100,99488264,4420,4410,4420,4410,2621
|
||||
20250415,092000,87908444,4420,4420,4420,4420,19
|
||||
20250415,091900,87824464,4410,4410,4410,4410,10
|
||||
20250415,091800,87780364,4410,4405,4410,4405,5
|
||||
20250415,091700,87758319,4415,4415,4415,4415,3
|
||||
20250415,091600,87745074,4400,4405,4420,4400,396
|
||||
20250415,091500,86001729,4420,4400,4420,4400,744
|
||||
20250415,091400,82718519,4400,4415,4415,4400,66
|
||||
20250415,091300,82427954,4415,4400,4415,4400,101
|
||||
20250415,091200,81983404,4395,4390,4395,4390,977
|
||||
20250415,091100,77691245,4395,4400,4400,4395,199
|
||||
20250415,091000,76816455,4395,4395,4395,4395,0
|
||||
20250415,090900,76816455,4395,4400,4400,4395,508
|
||||
20250415,090800,74581295,4400,4400,4400,4400,0
|
||||
20250415,090700,74581295,4400,4400,4400,4390,1866
|
||||
20250415,090600,66373555,4400,4415,4415,4400,2345
|
||||
20250415,090500,56046175,4415,4415,4415,4415,0
|
||||
20250415,090400,56046175,4415,4430,4440,4415,173
|
||||
20250415,090300,55282100,4410,4415,4415,4410,500
|
||||
20250415,090200,53076890,4430,4440,4440,4420,394
|
||||
20250415,090100,51331950,4435,4435,4465,4400,1182
|
||||
20250415,090000,46086145,4405,4400,4435,4400,10472
|
||||
|
Reference in New Issue
Block a user