Update 2025-04-15 2740 candle_min
This commit is contained in:
650
095700/min/candle-20250415.csv
Normal file
650
095700/min/candle-20250415.csv
Normal file
@@ -0,0 +1,650 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,194800,420707650,4235,4235,4235,4235,1550
|
||||
20250415,194700,420707650,4235,4235,4235,4235,0
|
||||
20250415,194600,420707650,4235,4235,4235,4235,0
|
||||
20250415,194500,420707650,4235,4235,4235,4235,0
|
||||
20250415,194400,420707650,4235,4235,4235,4235,0
|
||||
20250415,194300,420707650,4235,4235,4235,4235,0
|
||||
20250415,194200,420707650,4235,4235,4235,4235,0
|
||||
20250415,194100,420707650,4235,4235,4235,4235,0
|
||||
20250415,194000,420707650,4235,4235,4235,4235,0
|
||||
20250415,193900,420707650,4235,4235,4235,4235,0
|
||||
20250415,193800,420707650,4235,4235,4235,4235,0
|
||||
20250415,193700,420707650,4235,4235,4235,4235,0
|
||||
20250415,193600,420707650,4235,4235,4235,4235,0
|
||||
20250415,193500,420707650,4235,4235,4235,4235,0
|
||||
20250415,193400,420707650,4235,4235,4235,4235,0
|
||||
20250415,193300,420707650,4235,4235,4235,4235,0
|
||||
20250415,193200,420707650,4235,4235,4235,4235,0
|
||||
20250415,193100,420707650,4235,4235,4235,4235,0
|
||||
20250415,193000,420707650,4235,4235,4235,4235,0
|
||||
20250415,192900,420707650,4235,4235,4235,4235,0
|
||||
20250415,192800,420707650,4235,4235,4235,4235,0
|
||||
20250415,192700,420707650,4235,4235,4235,4235,0
|
||||
20250415,192600,420707650,4235,4235,4235,4235,0
|
||||
20250415,192500,420707650,4235,4235,4235,4235,0
|
||||
20250415,192400,420707650,4235,4235,4235,4235,0
|
||||
20250415,192300,420707650,4235,4235,4235,4235,0
|
||||
20250415,192200,420707650,4235,4235,4235,4235,0
|
||||
20250415,192100,420707650,4235,4235,4235,4235,0
|
||||
20250415,192000,420707650,4235,4235,4235,4235,0
|
||||
20250415,191900,420707650,4235,4235,4235,4235,0
|
||||
20250415,191800,420707650,4235,4235,4235,4235,1550
|
||||
20250415,191700,420707650,4235,4235,4235,4235,0
|
||||
20250415,191600,420707650,4235,4235,4235,4235,0
|
||||
20250415,191500,420707650,4235,4235,4235,4235,0
|
||||
20250415,191400,420707650,4235,4235,4235,4235,0
|
||||
20250415,191300,420707650,4235,4235,4235,4235,0
|
||||
20250415,191200,420707650,4235,4235,4235,4235,0
|
||||
20250415,191100,420707650,4235,4235,4235,4235,0
|
||||
20250415,191000,420707650,4235,4235,4235,4235,0
|
||||
20250415,190900,420707650,4235,4235,4235,4235,0
|
||||
20250415,190800,420707650,4235,4235,4235,4235,0
|
||||
20250415,190700,420707650,4235,4235,4235,4235,0
|
||||
20250415,190600,420707650,4235,4235,4235,4235,0
|
||||
20250415,190500,420707650,4235,4235,4235,4235,0
|
||||
20250415,190400,420707650,4235,4235,4235,4235,0
|
||||
20250415,190300,420707650,4235,4235,4235,4235,0
|
||||
20250415,190200,420707650,4235,4235,4235,4235,0
|
||||
20250415,190100,420707650,4235,4235,4235,4235,0
|
||||
20250415,190000,420707650,4235,4235,4235,4235,0
|
||||
20250415,185900,420707650,4235,4235,4235,4235,0
|
||||
20250415,185800,420707650,4235,4235,4235,4235,0
|
||||
20250415,185700,420707650,4235,4235,4235,4235,0
|
||||
20250415,185600,420707650,4235,4235,4235,4235,0
|
||||
20250415,185500,420707650,4235,4235,4235,4235,0
|
||||
20250415,185400,420707650,4235,4235,4235,4235,0
|
||||
20250415,185300,420707650,4235,4235,4235,4235,0
|
||||
20250415,185200,420707650,4235,4235,4235,4235,0
|
||||
20250415,185100,420707650,4235,4235,4235,4235,0
|
||||
20250415,185000,420707650,4235,4235,4235,4235,0
|
||||
20250415,184900,420707650,4235,4235,4235,4235,0
|
||||
20250415,184800,420707650,4235,4235,4235,4235,1550
|
||||
20250415,184700,420707650,4235,4235,4235,4235,0
|
||||
20250415,184600,420707650,4235,4235,4235,4235,0
|
||||
20250415,184500,420707650,4235,4235,4235,4235,0
|
||||
20250415,184400,420707650,4235,4235,4235,4235,0
|
||||
20250415,184300,420707650,4235,4235,4235,4235,0
|
||||
20250415,184200,420707650,4235,4235,4235,4235,0
|
||||
20250415,184100,420707650,4235,4235,4235,4235,0
|
||||
20250415,184000,420707650,4235,4235,4235,4235,0
|
||||
20250415,183900,420707650,4235,4235,4235,4235,0
|
||||
20250415,183800,420707650,4235,4235,4235,4235,0
|
||||
20250415,183700,420707650,4235,4235,4235,4235,0
|
||||
20250415,183600,420707650,4235,4235,4235,4235,0
|
||||
20250415,183500,420707650,4235,4235,4235,4235,0
|
||||
20250415,183400,420707650,4235,4235,4235,4235,0
|
||||
20250415,183300,420707650,4235,4235,4235,4235,0
|
||||
20250415,183200,420707650,4235,4235,4235,4235,0
|
||||
20250415,183100,420707650,4235,4235,4235,4235,0
|
||||
20250415,183000,420707650,4235,4235,4235,4235,0
|
||||
20250415,182900,420707650,4235,4235,4235,4235,0
|
||||
20250415,182800,420707650,4235,4235,4235,4235,0
|
||||
20250415,182700,420707650,4235,4235,4235,4235,0
|
||||
20250415,182600,420707650,4235,4235,4235,4235,0
|
||||
20250415,182500,420707650,4235,4235,4235,4235,0
|
||||
20250415,182400,420707650,4235,4235,4235,4235,0
|
||||
20250415,182300,420707650,4235,4235,4235,4235,0
|
||||
20250415,182200,420707650,4235,4235,4235,4235,0
|
||||
20250415,182100,420707650,4235,4235,4235,4235,0
|
||||
20250415,182000,420707650,4235,4235,4235,4235,0
|
||||
20250415,181900,420707650,4235,4235,4235,4235,0
|
||||
20250415,181800,420707650,4235,4235,4235,4235,1550
|
||||
20250415,181700,420707650,4235,4235,4235,4235,0
|
||||
20250415,181600,420707650,4235,4235,4235,4235,0
|
||||
20250415,181500,420707650,4235,4235,4235,4235,0
|
||||
20250415,181400,420707650,4235,4235,4235,4235,0
|
||||
20250415,181300,420707650,4235,4235,4235,4235,0
|
||||
20250415,181200,420707650,4235,4235,4235,4235,0
|
||||
20250415,181100,420707650,4235,4235,4235,4235,0
|
||||
20250415,181000,420707650,4235,4235,4235,4235,0
|
||||
20250415,180900,420707650,4235,4235,4235,4235,0
|
||||
20250415,180800,420707650,4235,4235,4235,4235,0
|
||||
20250415,180700,420707650,4235,4235,4235,4235,0
|
||||
20250415,180600,420707650,4235,4235,4235,4235,0
|
||||
20250415,180500,420707650,4235,4235,4235,4235,0
|
||||
20250415,180400,420707650,4235,4235,4235,4235,0
|
||||
20250415,180300,420707650,4235,4235,4235,4235,0
|
||||
20250415,180200,420707650,4235,4235,4235,4235,0
|
||||
20250415,180100,420707650,4235,4235,4235,4235,0
|
||||
20250415,180000,420707650,4235,4235,4235,4235,0
|
||||
20250415,175900,420707650,4235,4235,4235,4235,0
|
||||
20250415,175800,420707650,4235,4235,4235,4235,0
|
||||
20250415,175700,420707650,4235,4235,4235,4235,0
|
||||
20250415,175600,420707650,4235,4235,4235,4235,0
|
||||
20250415,175500,420707650,4235,4235,4235,4235,0
|
||||
20250415,175400,420707650,4235,4235,4235,4235,0
|
||||
20250415,175300,420707650,4235,4235,4235,4235,0
|
||||
20250415,175200,420707650,4235,4235,4235,4235,0
|
||||
20250415,175100,420707650,4235,4235,4235,4235,0
|
||||
20250415,175000,420707650,4235,4235,4235,4235,0
|
||||
20250415,174900,420707650,4235,4235,4235,4235,0
|
||||
20250415,174800,420707650,4235,4235,4235,4235,1550
|
||||
20250415,174700,420707650,4235,4235,4235,4235,0
|
||||
20250415,174600,420707650,4235,4235,4235,4235,0
|
||||
20250415,174500,420707650,4235,4235,4235,4235,0
|
||||
20250415,174400,420707650,4235,4235,4235,4235,0
|
||||
20250415,174300,420707650,4235,4235,4235,4235,0
|
||||
20250415,174200,420707650,4235,4235,4235,4235,0
|
||||
20250415,174100,420707650,4235,4235,4235,4235,0
|
||||
20250415,174000,420707650,4235,4235,4235,4235,0
|
||||
20250415,173900,420707650,4235,4235,4235,4235,0
|
||||
20250415,173800,420707650,4235,4235,4235,4235,0
|
||||
20250415,173700,420707650,4235,4235,4235,4235,0
|
||||
20250415,173600,420707650,4235,4235,4235,4235,0
|
||||
20250415,173500,420707650,4235,4235,4235,4235,0
|
||||
20250415,173400,420707650,4235,4235,4235,4235,0
|
||||
20250415,173300,420707650,4235,4235,4235,4235,0
|
||||
20250415,173200,420707650,4235,4235,4235,4235,0
|
||||
20250415,173100,420707650,4235,4235,4235,4235,0
|
||||
20250415,173000,420707650,4235,4235,4235,4235,0
|
||||
20250415,172900,420707650,4235,4235,4235,4235,0
|
||||
20250415,172800,420707650,4235,4235,4235,4235,0
|
||||
20250415,172700,420707650,4235,4235,4235,4235,0
|
||||
20250415,172600,420707650,4235,4235,4235,4235,0
|
||||
20250415,172500,420707650,4235,4235,4235,4235,0
|
||||
20250415,172400,420707650,4235,4235,4235,4235,0
|
||||
20250415,172300,420707650,4235,4235,4235,4235,0
|
||||
20250415,172200,420707650,4235,4235,4235,4235,0
|
||||
20250415,172100,420707650,4235,4235,4235,4235,0
|
||||
20250415,172000,420707650,4235,4235,4235,4235,0
|
||||
20250415,171900,420707650,4235,4235,4235,4235,0
|
||||
20250415,171800,420707650,4235,4235,4235,4235,1550
|
||||
20250415,171700,420707650,4235,4235,4235,4235,0
|
||||
20250415,171600,420707650,4235,4235,4235,4235,0
|
||||
20250415,171500,420707650,4235,4235,4235,4235,0
|
||||
20250415,171400,420707650,4235,4235,4235,4235,0
|
||||
20250415,171300,420707650,4235,4235,4235,4235,0
|
||||
20250415,171200,420707650,4235,4235,4235,4235,0
|
||||
20250415,171100,420707650,4235,4235,4235,4235,0
|
||||
20250415,171000,420707650,4235,4235,4235,4235,0
|
||||
20250415,170900,420707650,4235,4235,4235,4235,0
|
||||
20250415,170800,420707650,4235,4235,4235,4235,0
|
||||
20250415,170700,420707650,4235,4235,4235,4235,0
|
||||
20250415,170600,420707650,4235,4235,4235,4235,0
|
||||
20250415,170500,420707650,4235,4235,4235,4235,0
|
||||
20250415,170400,420707650,4235,4235,4235,4235,0
|
||||
20250415,170300,420707650,4235,4235,4235,4235,0
|
||||
20250415,170200,420707650,4235,4235,4235,4235,0
|
||||
20250415,170100,420707650,4235,4235,4235,4235,0
|
||||
20250415,170000,420707650,4235,4235,4235,4235,0
|
||||
20250415,165900,420707650,4235,4235,4235,4235,0
|
||||
20250415,165800,420707650,4235,4235,4235,4235,0
|
||||
20250415,165700,420707650,4235,4235,4235,4235,0
|
||||
20250415,165600,420707650,4235,4235,4235,4235,0
|
||||
20250415,165500,420707650,4235,4235,4235,4235,0
|
||||
20250415,165400,420707650,4235,4235,4235,4235,0
|
||||
20250415,165300,420707650,4235,4235,4235,4235,0
|
||||
20250415,165200,420707650,4235,4235,4235,4235,0
|
||||
20250415,165100,420707650,4235,4235,4235,4235,0
|
||||
20250415,165000,420707650,4235,4235,4235,4235,0
|
||||
20250415,164900,420707650,4235,4235,4235,4235,0
|
||||
20250415,164800,420707650,4235,4235,4235,4235,1550
|
||||
20250415,164700,420707650,4235,4235,4235,4235,0
|
||||
20250415,164600,420707650,4235,4235,4235,4235,0
|
||||
20250415,164500,420707650,4235,4235,4235,4235,0
|
||||
20250415,164400,420707650,4235,4235,4235,4235,0
|
||||
20250415,164300,420707650,4235,4235,4235,4235,0
|
||||
20250415,164200,420707650,4235,4235,4235,4235,0
|
||||
20250415,164100,420707650,4235,4235,4235,4235,0
|
||||
20250415,164000,420707650,4235,4235,4235,4235,0
|
||||
20250415,163900,420707650,4235,4235,4235,4235,0
|
||||
20250415,163800,420707650,4235,4235,4235,4235,0
|
||||
20250415,163700,420707650,4235,4235,4235,4235,0
|
||||
20250415,163600,420707650,4235,4235,4235,4235,0
|
||||
20250415,163500,420707650,4235,4235,4235,4235,0
|
||||
20250415,163400,420707650,4235,4235,4235,4235,0
|
||||
20250415,163300,420707650,4235,4235,4235,4235,0
|
||||
20250415,163200,420707650,4235,4235,4235,4235,0
|
||||
20250415,163100,420707650,4235,4235,4235,4235,0
|
||||
20250415,163000,420707650,4235,4235,4235,4235,0
|
||||
20250415,162900,420707650,4235,4235,4235,4235,0
|
||||
20250415,162800,420707650,4235,4235,4235,4235,0
|
||||
20250415,162700,420707650,4235,4235,4235,4235,0
|
||||
20250415,162600,420707650,4235,4235,4235,4235,0
|
||||
20250415,162500,420707650,4235,4235,4235,4235,0
|
||||
20250415,162400,420707650,4235,4235,4235,4235,0
|
||||
20250415,162300,420707650,4235,4235,4235,4235,0
|
||||
20250415,162200,420707650,4235,4235,4235,4235,0
|
||||
20250415,162100,420707650,4235,4235,4235,4235,0
|
||||
20250415,162000,420707650,4235,4235,4235,4235,0
|
||||
20250415,161900,420707650,4235,4235,4235,4235,0
|
||||
20250415,161800,420707650,4235,4235,4235,4235,1550
|
||||
20250415,161700,420707650,4235,4235,4235,4235,0
|
||||
20250415,161600,420707650,4235,4235,4235,4235,0
|
||||
20250415,161500,420707650,4235,4235,4235,4235,0
|
||||
20250415,161400,420707650,4235,4235,4235,4235,0
|
||||
20250415,161300,420707650,4235,4235,4235,4235,0
|
||||
20250415,161200,420707650,4235,4235,4235,4235,0
|
||||
20250415,161100,420707650,4235,4235,4235,4235,0
|
||||
20250415,161000,420707650,4235,4235,4235,4235,0
|
||||
20250415,160900,420707650,4235,4235,4235,4235,0
|
||||
20250415,160800,420707650,4235,4235,4235,4235,0
|
||||
20250415,160700,420707650,4235,4235,4235,4235,0
|
||||
20250415,160600,420707650,4235,4235,4235,4235,0
|
||||
20250415,160500,420707650,4235,4235,4235,4235,0
|
||||
20250415,160400,420707650,4235,4235,4235,4235,0
|
||||
20250415,160300,420707650,4235,4235,4235,4235,0
|
||||
20250415,160200,420707650,4235,4235,4235,4235,0
|
||||
20250415,160100,420707650,4235,4235,4235,4235,0
|
||||
20250415,160000,420707650,4235,4235,4235,4235,0
|
||||
20250415,155900,420707650,4235,4235,4235,4235,0
|
||||
20250415,155800,420707650,4235,4235,4235,4235,0
|
||||
20250415,155700,420707650,4235,4235,4235,4235,0
|
||||
20250415,155600,420707650,4235,4235,4235,4235,0
|
||||
20250415,155500,420707650,4235,4235,4235,4235,0
|
||||
20250415,155400,420707650,4235,4235,4235,4235,0
|
||||
20250415,155300,420707650,4235,4235,4235,4235,0
|
||||
20250415,155200,420707650,4235,4235,4235,4235,0
|
||||
20250415,155100,420707650,4235,4235,4235,4235,0
|
||||
20250415,155000,420707650,4235,4235,4235,4235,0
|
||||
20250415,154900,420707650,4235,4235,4235,4235,0
|
||||
20250415,154800,420707650,4235,4235,4235,4235,1550
|
||||
20250415,154700,420707650,4235,4235,4235,4235,0
|
||||
20250415,154600,420707650,4235,4235,4235,4235,0
|
||||
20250415,154500,420707650,4235,4235,4235,4235,0
|
||||
20250415,154400,420707650,4235,4235,4235,4235,0
|
||||
20250415,154300,420707650,4235,4235,4235,4235,0
|
||||
20250415,154200,420707650,4235,4235,4235,4235,0
|
||||
20250415,154100,420707650,4235,4235,4235,4235,0
|
||||
20250415,154000,420707650,4235,4235,4235,4235,0
|
||||
20250415,153900,420707650,4235,4235,4235,4235,0
|
||||
20250415,153800,420707650,4235,4235,4235,4235,0
|
||||
20250415,153700,420707650,4235,4235,4235,4235,0
|
||||
20250415,153600,420707650,4235,4235,4235,4235,0
|
||||
20250415,153500,420707650,4235,4235,4235,4235,0
|
||||
20250415,153400,420707650,4235,4235,4235,4235,0
|
||||
20250415,153300,420707650,4235,4235,4235,4235,0
|
||||
20250415,153200,420707650,4235,4235,4235,4235,0
|
||||
20250415,153100,420707650,4235,4235,4235,4235,0
|
||||
20250415,153000,420707650,4235,4235,4235,4235,1550
|
||||
20250415,152900,414143400,4265,4265,4265,4265,0
|
||||
20250415,152800,414143400,4265,4265,4265,4265,0
|
||||
20250415,152700,414143400,4265,4265,4265,4265,0
|
||||
20250415,152600,414143400,4265,4265,4265,4265,0
|
||||
20250415,152500,414143400,4265,4265,4265,4265,0
|
||||
20250415,152400,414143400,4265,4265,4265,4265,0
|
||||
20250415,152300,414143400,4265,4265,4265,4265,0
|
||||
20250415,152200,414143400,4265,4265,4265,4265,0
|
||||
20250415,152100,414143400,4265,4265,4265,4265,0
|
||||
20250415,152000,414143400,4265,4265,4265,4265,0
|
||||
20250415,151900,414143400,4265,4270,4270,4265,181
|
||||
20250415,151800,413371430,4270,4275,4275,4270,27
|
||||
20250415,151700,413256135,4270,4270,4270,4270,117
|
||||
20250415,151600,412756545,4265,4265,4270,4265,250
|
||||
20250415,151500,411690290,4265,4255,4265,4245,262
|
||||
20250415,151400,410576660,4255,4255,4255,4255,1000
|
||||
20250415,151300,406321660,4265,4255,4265,4255,617
|
||||
20250415,151200,403694230,4255,4255,4255,4255,3
|
||||
20250415,151100,403681465,4260,4255,4260,4255,31
|
||||
20250415,151000,403549555,4255,4255,4260,4255,716
|
||||
20250415,150900,400502955,4255,4255,4255,4255,1
|
||||
20250415,150800,400498700,4255,4255,4255,4255,0
|
||||
20250415,150700,400498700,4255,4255,4255,4255,1
|
||||
20250415,150600,400494445,4255,4255,4255,4255,10
|
||||
20250415,150500,400451895,4255,4255,4255,4255,16
|
||||
20250415,150400,400383815,4230,4230,4230,4230,0
|
||||
20250415,150300,400383815,4230,4230,4230,4230,0
|
||||
20250415,150200,400383815,4230,4230,4230,4230,0
|
||||
20250415,150100,400383815,4230,4230,4230,4230,50
|
||||
20250415,150000,400172315,4205,4250,4250,4205,900
|
||||
20250415,145900,396365250,4250,4250,4250,4250,1
|
||||
20250415,145800,396361000,4250,4250,4250,4250,0
|
||||
20250415,145700,396361000,4250,4245,4250,4245,342
|
||||
20250415,145600,394907680,4245,4245,4245,4245,0
|
||||
20250415,145500,394907680,4245,4240,4245,4240,352
|
||||
20250415,145400,393415140,4240,4240,4240,4240,0
|
||||
20250415,145300,393415140,4240,4240,4240,4240,0
|
||||
20250415,145200,393415140,4240,4240,4240,4240,0
|
||||
20250415,145100,393415140,4240,4240,4240,4240,0
|
||||
20250415,145000,393415140,4240,4240,4240,4240,0
|
||||
20250415,144900,393415140,4240,4245,4245,4240,176
|
||||
20250415,144800,392668870,4240,4240,4240,4240,10
|
||||
20250415,144700,392626470,4240,4250,4255,4240,62
|
||||
20250415,144600,392363205,4230,4230,4230,4230,0
|
||||
20250415,144500,392363205,4230,4240,4240,4230,524
|
||||
20250415,144400,390144575,4240,4250,4250,4240,79
|
||||
20250415,144300,389809440,4250,4250,4250,4250,5
|
||||
20250415,144200,389788190,4250,4250,4250,4250,5
|
||||
20250415,144100,389766940,4250,4250,4250,4250,0
|
||||
20250415,144000,389766940,4250,4250,4250,4250,21
|
||||
20250415,143900,389677690,4255,4255,4255,4255,0
|
||||
20250415,143800,389677690,4255,4250,4255,4250,17
|
||||
20250415,143700,389605390,4250,4250,4250,4250,58
|
||||
20250415,143600,389358890,4260,4260,4260,4260,22
|
||||
20250415,143500,389265170,4260,4260,4260,4260,5
|
||||
20250415,143400,389243870,4265,4255,4265,4255,50
|
||||
20250415,143300,389030940,4255,4255,4255,4255,0
|
||||
20250415,143200,389030940,4255,4250,4255,4250,19
|
||||
20250415,143100,388950140,4250,4250,4250,4250,17
|
||||
20250415,143000,388877890,4245,4250,4250,4245,194
|
||||
20250415,142900,388053960,4255,4260,4260,4240,718
|
||||
20250415,142800,385006175,4260,4260,4260,4260,0
|
||||
20250415,142700,385006175,4260,4260,4260,4260,22
|
||||
20250415,142600,384912455,4265,4265,4265,4265,0
|
||||
20250415,142500,384912455,4265,4265,4265,4265,0
|
||||
20250415,142400,384912455,4265,4265,4265,4265,0
|
||||
20250415,142300,384912455,4265,4265,4265,4265,0
|
||||
20250415,142200,384912455,4265,4265,4265,4265,34
|
||||
20250415,142100,384767445,4265,4265,4265,4265,24
|
||||
20250415,142000,384665085,4260,4260,4260,4260,0
|
||||
20250415,141900,384665085,4260,4260,4260,4260,0
|
||||
20250415,141800,384665085,4260,4260,4260,4260,0
|
||||
20250415,141700,384665085,4260,4260,4260,4260,30
|
||||
20250415,141600,384537285,4265,4265,4265,4265,1
|
||||
20250415,141500,384533020,4270,4270,4270,4270,1
|
||||
20250415,141400,384528750,4265,4265,4265,4265,22
|
||||
20250415,141300,384434920,4270,4270,4270,4270,0
|
||||
20250415,141200,384434920,4270,4265,4270,4265,76
|
||||
20250415,141100,384110405,4265,4265,4265,4265,0
|
||||
20250415,141000,384110405,4265,4265,4265,4265,302
|
||||
20250415,140900,382822375,4265,4265,4265,4265,0
|
||||
20250415,140800,382822375,4265,4270,4270,4265,51
|
||||
20250415,140700,382604855,4270,4270,4270,4270,126
|
||||
20250415,140600,382066835,4270,4270,4270,4270,1
|
||||
20250415,140500,382062565,4275,4275,4275,4275,201
|
||||
20250415,140400,381203290,4270,4270,4270,4270,1
|
||||
20250415,140300,381199020,4275,4270,4275,4270,517
|
||||
20250415,140200,378990425,4270,4270,4270,4270,310
|
||||
20250415,140100,377666725,4270,4270,4270,4270,2
|
||||
20250415,140000,377658185,4270,4270,4270,4270,1
|
||||
20250415,135900,377653915,4265,4265,4265,4265,5
|
||||
20250415,135800,377632590,4265,4265,4265,4265,0
|
||||
20250415,135700,377632590,4265,4270,4270,4265,394
|
||||
20250415,135600,375952155,4270,4270,4270,4270,98
|
||||
20250415,135500,375533695,4270,4265,4270,4265,32
|
||||
20250415,135400,375397170,4270,4270,4270,4270,158
|
||||
20250415,135300,374722510,4270,4270,4270,4270,34
|
||||
20250415,135200,374577330,4270,4265,4270,4265,251
|
||||
20250415,135100,373505710,4265,4265,4265,4265,0
|
||||
20250415,135000,373505710,4265,4260,4265,4260,300
|
||||
20250415,134900,372226315,4260,4260,4260,4260,268
|
||||
20250415,134800,371084635,4255,4255,4255,4255,21
|
||||
20250415,134700,370995280,4260,4260,4260,4260,14
|
||||
20250415,134600,370935640,4260,4260,4260,4260,0
|
||||
20250415,134500,370935640,4260,4260,4260,4260,10
|
||||
20250415,134400,370893040,4260,4260,4260,4260,0
|
||||
20250415,134300,370893040,4260,4260,4260,4260,200
|
||||
20250415,134200,370041040,4260,4260,4260,4260,0
|
||||
20250415,134100,370041040,4260,4260,4260,4260,308
|
||||
20250415,134000,368728960,4260,4260,4260,4260,0
|
||||
20250415,133900,368728960,4260,4260,4260,4260,0
|
||||
20250415,133800,368728960,4260,4255,4260,4250,686
|
||||
20250415,133700,365811490,4265,4265,4265,4265,0
|
||||
20250415,133600,365811490,4265,4265,4265,4265,0
|
||||
20250415,133500,365811490,4265,4265,4265,4265,7
|
||||
20250415,133400,365781635,4265,4265,4265,4265,0
|
||||
20250415,133300,365781635,4265,4260,4265,4260,170
|
||||
20250415,133200,365057085,4265,4255,4265,4255,1000
|
||||
20250415,133100,360797440,4250,4250,4250,4250,1
|
||||
20250415,133000,360793190,4250,4250,4250,4250,0
|
||||
20250415,132900,360793190,4250,4250,4250,4250,0
|
||||
20250415,132800,360793190,4250,4250,4250,4250,5
|
||||
20250415,132700,360771940,4250,4250,4250,4250,0
|
||||
20250415,132600,360771940,4250,4250,4250,4250,0
|
||||
20250415,132500,360771940,4250,4250,4250,4250,200
|
||||
20250415,132400,359921940,4250,4250,4250,4250,100
|
||||
20250415,132300,359496940,4245,4250,4250,4245,48
|
||||
20250415,132200,359293090,4250,4250,4250,4250,10
|
||||
20250415,132100,359250590,4250,4250,4250,4250,0
|
||||
20250415,132000,359250590,4250,4250,4250,4250,24
|
||||
20250415,131900,359148590,4245,4245,4245,4245,5
|
||||
20250415,131800,359127365,4240,4240,4240,4240,0
|
||||
20250415,131700,359127365,4240,4240,4240,4240,0
|
||||
20250415,131600,359127365,4240,4240,4240,4240,0
|
||||
20250415,131500,359127365,4240,4240,4240,4240,254
|
||||
20250415,131400,358050405,4245,4245,4245,4245,0
|
||||
20250415,131300,358050405,4245,4245,4245,4245,277
|
||||
20250415,131200,356874540,4245,4245,4245,4245,0
|
||||
20250415,131100,356874540,4245,4245,4245,4245,23
|
||||
20250415,131000,356776905,4250,4250,4250,4250,0
|
||||
20250415,130900,356776905,4250,4245,4250,4245,62
|
||||
20250415,130800,356513445,4245,4245,4245,4245,182
|
||||
20250415,130700,355740855,4245,4245,4245,4245,0
|
||||
20250415,130600,355740855,4245,4245,4245,4245,0
|
||||
20250415,130500,355740855,4245,4245,4245,4245,6
|
||||
20250415,130400,355715385,4245,4245,4245,4245,44
|
||||
20250415,130300,355528605,4245,4245,4245,4245,3
|
||||
20250415,130200,355515870,4245,4245,4245,4245,0
|
||||
20250415,130100,355515870,4245,4245,4245,4245,0
|
||||
20250415,130000,355515870,4245,4235,4245,4235,4
|
||||
20250415,125900,355498920,4245,4245,4245,4245,0
|
||||
20250415,125800,355498920,4245,4245,4245,4245,1
|
||||
20250415,125700,355494675,4245,4245,4245,4245,19
|
||||
20250415,125600,355414020,4245,4245,4245,4245,52
|
||||
20250415,125500,355193280,4235,4255,4255,4235,987
|
||||
20250415,125400,351007720,4260,4260,4260,4260,9
|
||||
20250415,125300,350969380,4260,4260,4260,4260,0
|
||||
20250415,125200,350969380,4260,4260,4260,4260,114
|
||||
20250415,125100,350483740,4255,4260,4260,4255,133
|
||||
20250415,125000,349917820,4260,4265,4265,4260,53
|
||||
20250415,124900,349692030,4260,4265,4265,4255,81
|
||||
20250415,124800,349346970,4265,4265,4265,4265,79
|
||||
20250415,124700,349010035,4250,4245,4250,4245,230
|
||||
20250415,124600,348033080,4240,4240,4240,4240,20
|
||||
20250415,124500,347948280,4235,4235,4235,4235,0
|
||||
20250415,124400,347948280,4235,4235,4235,4235,0
|
||||
20250415,124300,347948280,4235,4235,4235,4235,444
|
||||
20250415,124200,346067940,4230,4225,4230,4225,264
|
||||
20250415,124100,344951230,4225,4230,4230,4225,35
|
||||
20250415,124000,344803230,4230,4225,4230,4225,35
|
||||
20250415,123900,344655220,4225,4225,4225,4225,2
|
||||
20250415,123800,344646770,4225,4225,4225,4225,0
|
||||
20250415,123700,344646770,4225,4225,4225,4225,0
|
||||
20250415,123600,344646770,4225,4225,4225,4225,0
|
||||
20250415,123500,344646770,4225,4225,4225,4225,0
|
||||
20250415,123400,344646770,4225,4225,4230,4225,351
|
||||
20250415,123300,343163295,4225,4225,4225,4225,150
|
||||
20250415,123200,342529545,4230,4230,4230,4230,0
|
||||
20250415,123100,342529545,4230,4230,4230,4230,0
|
||||
20250415,123000,342529545,4230,4220,4230,4220,103
|
||||
20250415,122900,342093885,4225,4225,4225,4225,0
|
||||
20250415,122800,342093885,4225,4215,4225,4215,103
|
||||
20250415,122700,341659150,4215,4215,4215,4215,0
|
||||
20250415,122600,341659150,4215,4215,4215,4215,0
|
||||
20250415,122500,341659150,4215,4215,4215,4215,0
|
||||
20250415,122400,341659150,4215,4220,4220,4215,71
|
||||
20250415,122300,341359720,4220,4225,4225,4220,79
|
||||
20250415,122200,341026290,4225,4225,4225,4225,0
|
||||
20250415,122100,341026290,4225,4225,4225,4225,0
|
||||
20250415,122000,341026290,4225,4225,4225,4225,0
|
||||
20250415,121900,341026290,4225,4225,4225,4225,0
|
||||
20250415,121800,341026290,4225,4220,4225,4220,181
|
||||
20250415,121700,340261765,4220,4220,4220,4220,162
|
||||
20250415,121600,339578125,4225,4225,4225,4225,71
|
||||
20250415,121500,339278150,4225,4225,4225,4225,1
|
||||
20250415,121400,339273925,4220,4220,4220,4220,0
|
||||
20250415,121300,339273925,4220,4220,4220,4220,274
|
||||
20250415,121200,338117645,4220,4220,4220,4220,145
|
||||
20250415,121100,337505745,4220,4220,4220,4220,47
|
||||
20250415,121000,337307405,4220,4215,4220,4215,22
|
||||
20250415,120900,337214670,4215,4215,4215,4215,0
|
||||
20250415,120800,337214670,4215,4215,4215,4215,8
|
||||
20250415,120700,337180950,4220,4225,4225,4220,8
|
||||
20250415,120600,337147185,4225,4225,4225,4225,38
|
||||
20250415,120500,336986635,4215,4225,4225,4215,5
|
||||
20250415,120400,336965530,4225,4230,4230,4220,5564
|
||||
20250415,120300,313430140,4235,4235,4235,4235,0
|
||||
20250415,120200,313430140,4235,4235,4235,4235,5
|
||||
20250415,120100,313408965,4235,4235,4235,4235,595
|
||||
20250415,120000,310889140,4245,4245,4245,4245,0
|
||||
20250415,115900,310889140,4245,4245,4245,4245,139
|
||||
20250415,115800,310299085,4245,4245,4245,4245,0
|
||||
20250415,115700,310299085,4245,4240,4245,4240,412
|
||||
20250415,115600,308551595,4240,4240,4240,4240,9
|
||||
20250415,115500,308513435,4240,4235,4240,4235,2
|
||||
20250415,115400,308504960,4240,4240,4240,4240,0
|
||||
20250415,115300,308504960,4240,4240,4240,4240,1
|
||||
20250415,115200,308500720,4235,4235,4235,4235,0
|
||||
20250415,115100,308500720,4235,4235,4235,4235,0
|
||||
20250415,115000,308500720,4235,4235,4235,4235,0
|
||||
20250415,114900,308500720,4235,4235,4235,4235,190
|
||||
20250415,114800,307696070,4235,4235,4235,4235,1
|
||||
20250415,114700,307691835,4235,4235,4235,4235,1
|
||||
20250415,114600,307687600,4235,4235,4235,4235,0
|
||||
20250415,114500,307687600,4235,4235,4235,4235,222
|
||||
20250415,114400,306747430,4235,4230,4235,4230,110
|
||||
20250415,114300,306282080,4230,4230,4230,4230,0
|
||||
20250415,114200,306282080,4230,4230,4230,4230,6
|
||||
20250415,114100,306256700,4230,4230,4230,4230,268
|
||||
20250415,114000,305123060,4235,4230,4235,4230,258
|
||||
20250415,113900,304031715,4230,4230,4230,4230,0
|
||||
20250415,113800,304031715,4230,4235,4235,4230,1466
|
||||
20250415,113700,297823705,4230,4230,4230,4230,0
|
||||
20250415,113600,297823705,4230,4230,4230,4230,0
|
||||
20250415,113500,297823705,4230,4230,4230,4230,0
|
||||
20250415,113400,297823705,4230,4230,4230,4230,242
|
||||
20250415,113300,296800045,4235,4240,4240,4230,20
|
||||
20250415,113200,296715355,4230,4235,4235,4230,266
|
||||
20250415,113100,295589905,4240,4240,4240,4240,8
|
||||
20250415,113000,295555985,4240,4235,4240,4235,304
|
||||
20250415,112900,294268425,4240,4245,4245,4240,55
|
||||
20250415,112800,294034965,4245,4245,4245,4245,0
|
||||
20250415,112700,294034965,4245,4245,4245,4245,0
|
||||
20250415,112600,294034965,4245,4245,4245,4245,1
|
||||
20250415,112500,294030720,4240,4240,4240,4240,0
|
||||
20250415,112400,294030720,4240,4240,4240,4240,0
|
||||
20250415,112300,294030720,4240,4240,4240,4240,4
|
||||
20250415,112200,294013760,4245,4245,4245,4245,28
|
||||
20250415,112100,293894900,4255,4255,4255,4255,0
|
||||
20250415,112000,293894900,4255,4255,4255,4255,1
|
||||
20250415,111900,293890645,4255,4245,4255,4245,11
|
||||
20250415,111800,293843940,4245,4250,4250,4245,110
|
||||
20250415,111700,293376940,4250,4250,4250,4250,116
|
||||
20250415,111600,292883940,4255,4270,4275,4255,293
|
||||
20250415,111500,291635335,4260,4250,4265,4250,189
|
||||
20250415,111400,290831015,4255,4215,4255,4215,1969
|
||||
20250415,111300,282478835,4210,4210,4210,4210,0
|
||||
20250415,111200,282478835,4210,4210,4210,4210,200
|
||||
20250415,111100,281636835,4205,4205,4205,4205,0
|
||||
20250415,111000,281636835,4205,4205,4210,4205,511
|
||||
20250415,110900,279486300,4200,4210,4210,4200,132
|
||||
20250415,110800,278930990,4210,4225,4225,4210,12
|
||||
20250415,110700,278880355,4210,4210,4210,4210,1089
|
||||
20250415,110600,274295665,4215,4220,4230,4215,204
|
||||
20250415,110500,273434540,4225,4225,4225,4225,46
|
||||
20250415,110400,273240190,4230,4230,4230,4230,7
|
||||
20250415,110300,273210580,4230,4230,4230,4230,13
|
||||
20250415,110200,273155590,4230,4230,4230,4230,285
|
||||
20250415,110100,271950040,4230,4230,4230,4230,0
|
||||
20250415,110000,271950040,4230,4230,4230,4230,131
|
||||
20250415,105900,271395910,4230,4230,4230,4230,0
|
||||
20250415,105800,271395910,4230,4230,4230,4230,785
|
||||
20250415,105700,268075360,4230,4220,4230,4220,233
|
||||
20250415,105600,267091755,4220,4220,4220,4220,200
|
||||
20250415,105500,266247755,4215,4220,4220,4215,5
|
||||
20250415,105400,266226670,4220,4220,4220,4220,0
|
||||
20250415,105300,266226670,4220,4220,4220,4220,0
|
||||
20250415,105200,266226670,4220,4220,4220,4220,104
|
||||
20250415,105100,265787790,4215,4215,4215,4215,0
|
||||
20250415,105000,265787790,4215,4220,4220,4215,90
|
||||
20250415,104900,265408405,4225,4225,4225,4225,0
|
||||
20250415,104800,265408405,4225,4225,4225,4225,0
|
||||
20250415,104700,265408405,4225,4225,4225,4225,0
|
||||
20250415,104600,265408405,4225,4225,4225,4225,70
|
||||
20250415,104500,265112655,4230,4230,4230,4230,43
|
||||
20250415,104400,264930765,4235,4235,4235,4235,257
|
||||
20250415,104300,263842370,4230,4220,4230,4215,864
|
||||
20250415,104200,260194620,4225,4225,4225,4225,37
|
||||
20250415,104100,260038295,4220,4225,4225,4220,212
|
||||
20250415,104000,259142695,4225,4225,4225,4225,358
|
||||
20250415,103900,257630145,4225,4225,4225,4225,3
|
||||
20250415,103800,257617470,4220,4220,4220,4220,50
|
||||
20250415,103700,257406470,4230,4220,4230,4210,4175
|
||||
20250415,103600,239795355,4215,4215,4215,4215,1
|
||||
20250415,103500,239791140,4215,4210,4215,4210,323
|
||||
20250415,103400,238430795,4205,4205,4205,4205,413
|
||||
20250415,103300,236694130,4205,4200,4205,4200,9
|
||||
20250415,103200,236656320,4200,4200,4200,4200,12
|
||||
20250415,103100,236605920,4200,4200,4200,4200,0
|
||||
20250415,103000,236605920,4200,4200,4200,4200,190
|
||||
20250415,102900,235807920,4200,4200,4200,4200,2
|
||||
20250415,102800,235799520,4200,4200,4200,4200,3
|
||||
20250415,102700,235786920,4195,4200,4200,4195,35
|
||||
20250415,102600,235639925,4200,4200,4200,4200,0
|
||||
20250415,102500,235639925,4200,4195,4200,4195,255
|
||||
20250415,102400,234570195,4195,4195,4195,4195,50
|
||||
20250415,102300,234360445,4195,4195,4195,4195,247
|
||||
20250415,102200,233324280,4195,4195,4195,4195,3
|
||||
20250415,102100,233311695,4195,4195,4195,4195,9
|
||||
20250415,102000,233273940,4200,4200,4200,4200,0
|
||||
20250415,101900,233273940,4200,4200,4200,4200,0
|
||||
20250415,101800,233273940,4200,4200,4200,4200,12
|
||||
20250415,101700,233223540,4200,4200,4200,4200,282
|
||||
20250415,101600,232039140,4200,4200,4200,4200,0
|
||||
20250415,101500,232039140,4200,4200,4200,4200,60
|
||||
20250415,101400,231787140,4200,4195,4200,4195,123
|
||||
20250415,101300,231271150,4200,4200,4200,4200,5
|
||||
20250415,101200,231250150,4200,4200,4200,4200,68
|
||||
20250415,101100,230964550,4205,4205,4205,4205,1
|
||||
20250415,101000,230960345,4205,4205,4205,4205,39
|
||||
20250415,100900,230796350,4205,4205,4205,4205,10
|
||||
20250415,100800,230754300,4205,4205,4210,4205,581
|
||||
20250415,100700,228311140,4205,4200,4205,4200,385
|
||||
20250415,100600,226694105,4200,4200,4200,4180,1011
|
||||
20250415,100500,222467565,4200,4180,4215,4165,2825
|
||||
20250415,100400,210663055,4180,4180,4180,4180,26
|
||||
20250415,100300,210554375,4195,4180,4195,4180,259
|
||||
20250415,100200,209470285,4180,4175,4180,4175,43
|
||||
20250415,100100,209290755,4175,4175,4175,4160,706
|
||||
20250415,100000,206353010,4175,4170,4175,4170,9
|
||||
20250415,095900,206315445,4160,4170,4170,4160,88
|
||||
20250415,095800,205949135,4155,4160,4175,4155,188
|
||||
20250415,095700,205166745,4155,4145,4155,4145,325
|
||||
20250415,095600,203819140,4145,4145,4145,4145,93
|
||||
20250415,095500,203433655,4145,4145,4145,4145,61
|
||||
20250415,095400,203180810,4130,4135,4145,4125,2195
|
||||
20250415,095300,194112375,4145,4135,4145,4130,1191
|
||||
20250415,095200,189183975,4130,4130,4130,4130,1112
|
||||
20250415,095100,184591415,4130,4120,4130,4115,607
|
||||
20250415,095000,182093095,4125,4120,4125,4120,352
|
||||
20250415,094900,180642595,4120,4135,4135,4115,2397
|
||||
20250415,094800,170751975,4140,4140,4140,4140,433
|
||||
20250415,094700,168959355,4145,4145,4145,4140,99
|
||||
20250415,094600,168549440,4145,4145,4160,4145,529
|
||||
20250415,094500,166356715,4145,4150,4160,4145,85
|
||||
20250415,094400,166004035,4160,4165,4165,4150,62
|
||||
20250415,094300,165746625,4165,4145,4165,4145,242
|
||||
20250415,094200,164743495,4165,4160,4165,4145,2953
|
||||
20250415,094100,152486080,4160,4170,4175,4160,725
|
||||
20250415,094000,149465320,4170,4155,4170,4155,1178
|
||||
20250415,093900,144561675,4155,4165,4165,4155,618
|
||||
20250415,093800,141991970,4165,4170,4170,4165,901
|
||||
20250415,093700,138236555,4165,4175,4175,4165,509
|
||||
20250415,093600,136115850,4175,4170,4175,4170,123
|
||||
20250415,093500,135602490,4175,4180,4180,4175,332
|
||||
20250415,093400,134215285,4190,4185,4190,4185,65
|
||||
20250415,093300,133943255,4185,4185,4185,4185,0
|
||||
20250415,093200,133943255,4185,4195,4200,4185,29
|
||||
20250415,093100,133821580,4200,4190,4200,4190,256
|
||||
20250415,093000,132748890,4190,4200,4200,4190,44
|
||||
20250415,092900,132564390,4195,4180,4195,4180,54
|
||||
20250415,092800,132337890,4180,4195,4195,4180,90
|
||||
20250415,092700,131961135,4190,4190,4190,4190,0
|
||||
20250415,092600,131961135,4190,4190,4190,4190,24
|
||||
20250415,092500,131860575,4205,4190,4205,4180,2677
|
||||
20250415,092400,120653865,4195,4190,4195,4190,45
|
||||
20250415,092300,120465150,4195,4190,4195,4185,182
|
||||
20250415,092200,119702580,4190,4185,4200,4180,1591
|
||||
20250415,092100,113035655,4185,4195,4195,4170,1332
|
||||
20250415,092000,107465015,4205,4195,4205,4190,2658
|
||||
20250415,091900,96320820,4200,4210,4210,4200,547
|
||||
20250415,091800,94023010,4210,4220,4220,4205,324
|
||||
20250415,091700,92660195,4205,4210,4210,4205,65
|
||||
20250415,091600,92386775,4225,4215,4225,4210,371
|
||||
20250415,091500,90823160,4215,4200,4215,4195,736
|
||||
20250415,091400,87734155,4220,4210,4220,4200,1522
|
||||
20250415,091300,81338795,4220,4215,4220,4200,1611
|
||||
20250415,091200,74566830,4210,4225,4230,4210,220
|
||||
20250415,091100,73638565,4225,4235,4235,4225,1754
|
||||
20250415,091000,66210485,4240,4245,4245,4225,1821
|
||||
20250415,090900,58500930,4250,4250,4250,4235,2057
|
||||
20250415,090800,49765775,4250,4250,4255,4250,23
|
||||
20250415,090700,49668020,4255,4255,4255,4250,1145
|
||||
20250415,090600,44798550,4255,4260,4265,4255,208
|
||||
20250415,090500,43911855,4260,4265,4270,4200,1288
|
||||
20250415,090400,38466355,4265,4285,4290,4255,3223
|
||||
20250415,090300,24700110,4285,4305,4305,4285,262
|
||||
20250415,090200,23576680,4340,4305,4340,4305,549
|
||||
20250415,090100,21207875,4300,4305,4310,4280,902
|
||||
20250415,090000,17337300,4305,4350,4350,4275,4013
|
||||
|
Reference in New Issue
Block a user