Update 2025-04-15 2740 candle_min
This commit is contained in:
653
100790/min/candle-20250415.csv
Normal file
653
100790/min/candle-20250415.csv
Normal file
@@ -0,0 +1,653 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,195100,370089085,4735,4735,4735,4735,1093
|
||||
20250415,195000,370089085,4735,4735,4735,4735,0
|
||||
20250415,194900,370089085,4735,4735,4735,4735,0
|
||||
20250415,194800,370089085,4735,4735,4735,4735,0
|
||||
20250415,194700,370089085,4735,4735,4735,4735,0
|
||||
20250415,194600,370089085,4735,4735,4735,4735,0
|
||||
20250415,194500,370089085,4735,4735,4735,4735,0
|
||||
20250415,194400,370089085,4735,4735,4735,4735,0
|
||||
20250415,194300,370089085,4735,4735,4735,4735,0
|
||||
20250415,194200,370089085,4735,4735,4735,4735,0
|
||||
20250415,194100,370089085,4735,4735,4735,4735,0
|
||||
20250415,194000,370089085,4735,4735,4735,4735,0
|
||||
20250415,193900,370089085,4735,4735,4735,4735,0
|
||||
20250415,193800,370089085,4735,4735,4735,4735,0
|
||||
20250415,193700,370089085,4735,4735,4735,4735,0
|
||||
20250415,193600,370089085,4735,4735,4735,4735,0
|
||||
20250415,193500,370089085,4735,4735,4735,4735,0
|
||||
20250415,193400,370089085,4735,4735,4735,4735,0
|
||||
20250415,193300,370089085,4735,4735,4735,4735,0
|
||||
20250415,193200,370089085,4735,4735,4735,4735,0
|
||||
20250415,193100,370089085,4735,4735,4735,4735,0
|
||||
20250415,193000,370089085,4735,4735,4735,4735,0
|
||||
20250415,192900,370089085,4735,4735,4735,4735,0
|
||||
20250415,192800,370089085,4735,4735,4735,4735,0
|
||||
20250415,192700,370089085,4735,4735,4735,4735,0
|
||||
20250415,192600,370089085,4735,4735,4735,4735,0
|
||||
20250415,192500,370089085,4735,4735,4735,4735,0
|
||||
20250415,192400,370089085,4735,4735,4735,4735,0
|
||||
20250415,192300,370089085,4735,4735,4735,4735,0
|
||||
20250415,192200,370089085,4735,4735,4735,4735,0
|
||||
20250415,192100,370089085,4735,4735,4735,4735,1093
|
||||
20250415,192000,370089085,4735,4735,4735,4735,0
|
||||
20250415,191900,370089085,4735,4735,4735,4735,0
|
||||
20250415,191800,370089085,4735,4735,4735,4735,0
|
||||
20250415,191700,370089085,4735,4735,4735,4735,0
|
||||
20250415,191600,370089085,4735,4735,4735,4735,0
|
||||
20250415,191500,370089085,4735,4735,4735,4735,0
|
||||
20250415,191400,370089085,4735,4735,4735,4735,0
|
||||
20250415,191300,370089085,4735,4735,4735,4735,0
|
||||
20250415,191200,370089085,4735,4735,4735,4735,0
|
||||
20250415,191100,370089085,4735,4735,4735,4735,0
|
||||
20250415,191000,370089085,4735,4735,4735,4735,0
|
||||
20250415,190900,370089085,4735,4735,4735,4735,0
|
||||
20250415,190800,370089085,4735,4735,4735,4735,0
|
||||
20250415,190700,370089085,4735,4735,4735,4735,0
|
||||
20250415,190600,370089085,4735,4735,4735,4735,0
|
||||
20250415,190500,370089085,4735,4735,4735,4735,0
|
||||
20250415,190400,370089085,4735,4735,4735,4735,0
|
||||
20250415,190300,370089085,4735,4735,4735,4735,0
|
||||
20250415,190200,370089085,4735,4735,4735,4735,0
|
||||
20250415,190100,370089085,4735,4735,4735,4735,0
|
||||
20250415,190000,370089085,4735,4735,4735,4735,0
|
||||
20250415,185900,370089085,4735,4735,4735,4735,0
|
||||
20250415,185800,370089085,4735,4735,4735,4735,0
|
||||
20250415,185700,370089085,4735,4735,4735,4735,0
|
||||
20250415,185600,370089085,4735,4735,4735,4735,0
|
||||
20250415,185500,370089085,4735,4735,4735,4735,0
|
||||
20250415,185400,370089085,4735,4735,4735,4735,0
|
||||
20250415,185300,370089085,4735,4735,4735,4735,0
|
||||
20250415,185200,370089085,4735,4735,4735,4735,0
|
||||
20250415,185100,370089085,4735,4735,4735,4735,1093
|
||||
20250415,185000,370089085,4735,4735,4735,4735,0
|
||||
20250415,184900,370089085,4735,4735,4735,4735,0
|
||||
20250415,184800,370089085,4735,4735,4735,4735,0
|
||||
20250415,184700,370089085,4735,4735,4735,4735,0
|
||||
20250415,184600,370089085,4735,4735,4735,4735,0
|
||||
20250415,184500,370089085,4735,4735,4735,4735,0
|
||||
20250415,184400,370089085,4735,4735,4735,4735,0
|
||||
20250415,184300,370089085,4735,4735,4735,4735,0
|
||||
20250415,184200,370089085,4735,4735,4735,4735,0
|
||||
20250415,184100,370089085,4735,4735,4735,4735,0
|
||||
20250415,184000,370089085,4735,4735,4735,4735,0
|
||||
20250415,183900,370089085,4735,4735,4735,4735,0
|
||||
20250415,183800,370089085,4735,4735,4735,4735,0
|
||||
20250415,183700,370089085,4735,4735,4735,4735,0
|
||||
20250415,183600,370089085,4735,4735,4735,4735,0
|
||||
20250415,183500,370089085,4735,4735,4735,4735,0
|
||||
20250415,183400,370089085,4735,4735,4735,4735,0
|
||||
20250415,183300,370089085,4735,4735,4735,4735,0
|
||||
20250415,183200,370089085,4735,4735,4735,4735,0
|
||||
20250415,183100,370089085,4735,4735,4735,4735,0
|
||||
20250415,183000,370089085,4735,4735,4735,4735,0
|
||||
20250415,182900,370089085,4735,4735,4735,4735,0
|
||||
20250415,182800,370089085,4735,4735,4735,4735,0
|
||||
20250415,182700,370089085,4735,4735,4735,4735,0
|
||||
20250415,182600,370089085,4735,4735,4735,4735,0
|
||||
20250415,182500,370089085,4735,4735,4735,4735,0
|
||||
20250415,182400,370089085,4735,4735,4735,4735,0
|
||||
20250415,182300,370089085,4735,4735,4735,4735,0
|
||||
20250415,182200,370089085,4735,4735,4735,4735,0
|
||||
20250415,182100,370089085,4735,4735,4735,4735,1093
|
||||
20250415,182000,370089085,4735,4735,4735,4735,0
|
||||
20250415,181900,370089085,4735,4735,4735,4735,0
|
||||
20250415,181800,370089085,4735,4735,4735,4735,0
|
||||
20250415,181700,370089085,4735,4735,4735,4735,0
|
||||
20250415,181600,370089085,4735,4735,4735,4735,0
|
||||
20250415,181500,370089085,4735,4735,4735,4735,0
|
||||
20250415,181400,370089085,4735,4735,4735,4735,0
|
||||
20250415,181300,370089085,4735,4735,4735,4735,0
|
||||
20250415,181200,370089085,4735,4735,4735,4735,0
|
||||
20250415,181100,370089085,4735,4735,4735,4735,0
|
||||
20250415,181000,370089085,4735,4735,4735,4735,0
|
||||
20250415,180900,370089085,4735,4735,4735,4735,0
|
||||
20250415,180800,370089085,4735,4735,4735,4735,0
|
||||
20250415,180700,370089085,4735,4735,4735,4735,0
|
||||
20250415,180600,370089085,4735,4735,4735,4735,0
|
||||
20250415,180500,370089085,4735,4735,4735,4735,0
|
||||
20250415,180400,370089085,4735,4735,4735,4735,0
|
||||
20250415,180300,370089085,4735,4735,4735,4735,0
|
||||
20250415,180200,370089085,4735,4735,4735,4735,0
|
||||
20250415,180100,370089085,4735,4735,4735,4735,0
|
||||
20250415,180000,370089085,4735,4735,4735,4735,0
|
||||
20250415,175900,370089085,4735,4735,4735,4735,0
|
||||
20250415,175800,370089085,4735,4735,4735,4735,0
|
||||
20250415,175700,370089085,4735,4735,4735,4735,0
|
||||
20250415,175600,370089085,4735,4735,4735,4735,0
|
||||
20250415,175500,370089085,4735,4735,4735,4735,0
|
||||
20250415,175400,370089085,4735,4735,4735,4735,0
|
||||
20250415,175300,370089085,4735,4735,4735,4735,0
|
||||
20250415,175200,370089085,4735,4735,4735,4735,0
|
||||
20250415,175100,370089085,4735,4735,4735,4735,1093
|
||||
20250415,175000,370089085,4735,4735,4735,4735,0
|
||||
20250415,174900,370089085,4735,4735,4735,4735,0
|
||||
20250415,174800,370089085,4735,4735,4735,4735,0
|
||||
20250415,174700,370089085,4735,4735,4735,4735,0
|
||||
20250415,174600,370089085,4735,4735,4735,4735,0
|
||||
20250415,174500,370089085,4735,4735,4735,4735,0
|
||||
20250415,174400,370089085,4735,4735,4735,4735,0
|
||||
20250415,174300,370089085,4735,4735,4735,4735,0
|
||||
20250415,174200,370089085,4735,4735,4735,4735,0
|
||||
20250415,174100,370089085,4735,4735,4735,4735,0
|
||||
20250415,174000,370089085,4735,4735,4735,4735,0
|
||||
20250415,173900,370089085,4735,4735,4735,4735,0
|
||||
20250415,173800,370089085,4735,4735,4735,4735,0
|
||||
20250415,173700,370089085,4735,4735,4735,4735,0
|
||||
20250415,173600,370089085,4735,4735,4735,4735,0
|
||||
20250415,173500,370089085,4735,4735,4735,4735,0
|
||||
20250415,173400,370089085,4735,4735,4735,4735,0
|
||||
20250415,173300,370089085,4735,4735,4735,4735,0
|
||||
20250415,173200,370089085,4735,4735,4735,4735,0
|
||||
20250415,173100,370089085,4735,4735,4735,4735,0
|
||||
20250415,173000,370089085,4735,4735,4735,4735,0
|
||||
20250415,172900,370089085,4735,4735,4735,4735,0
|
||||
20250415,172800,370089085,4735,4735,4735,4735,0
|
||||
20250415,172700,370089085,4735,4735,4735,4735,0
|
||||
20250415,172600,370089085,4735,4735,4735,4735,0
|
||||
20250415,172500,370089085,4735,4735,4735,4735,0
|
||||
20250415,172400,370089085,4735,4735,4735,4735,0
|
||||
20250415,172300,370089085,4735,4735,4735,4735,0
|
||||
20250415,172200,370089085,4735,4735,4735,4735,0
|
||||
20250415,172100,370089085,4735,4735,4735,4735,1093
|
||||
20250415,172000,370089085,4735,4735,4735,4735,0
|
||||
20250415,171900,370089085,4735,4735,4735,4735,0
|
||||
20250415,171800,370089085,4735,4735,4735,4735,0
|
||||
20250415,171700,370089085,4735,4735,4735,4735,0
|
||||
20250415,171600,370089085,4735,4735,4735,4735,0
|
||||
20250415,171500,370089085,4735,4735,4735,4735,0
|
||||
20250415,171400,370089085,4735,4735,4735,4735,0
|
||||
20250415,171300,370089085,4735,4735,4735,4735,0
|
||||
20250415,171200,370089085,4735,4735,4735,4735,0
|
||||
20250415,171100,370089085,4735,4735,4735,4735,0
|
||||
20250415,171000,370089085,4735,4735,4735,4735,0
|
||||
20250415,170900,370089085,4735,4735,4735,4735,0
|
||||
20250415,170800,370089085,4735,4735,4735,4735,0
|
||||
20250415,170700,370089085,4735,4735,4735,4735,0
|
||||
20250415,170600,370089085,4735,4735,4735,4735,0
|
||||
20250415,170500,370089085,4735,4735,4735,4735,0
|
||||
20250415,170400,370089085,4735,4735,4735,4735,0
|
||||
20250415,170300,370089085,4735,4735,4735,4735,0
|
||||
20250415,170200,370089085,4735,4735,4735,4735,0
|
||||
20250415,170100,370089085,4735,4735,4735,4735,0
|
||||
20250415,170000,370089085,4735,4735,4735,4735,0
|
||||
20250415,165900,370089085,4735,4735,4735,4735,0
|
||||
20250415,165800,370089085,4735,4735,4735,4735,0
|
||||
20250415,165700,370089085,4735,4735,4735,4735,0
|
||||
20250415,165600,370089085,4735,4735,4735,4735,0
|
||||
20250415,165500,370089085,4735,4735,4735,4735,0
|
||||
20250415,165400,370089085,4735,4735,4735,4735,0
|
||||
20250415,165300,370089085,4735,4735,4735,4735,0
|
||||
20250415,165200,370089085,4735,4735,4735,4735,0
|
||||
20250415,165100,370089085,4735,4735,4735,4735,1093
|
||||
20250415,165000,370089085,4735,4735,4735,4735,0
|
||||
20250415,164900,370089085,4735,4735,4735,4735,0
|
||||
20250415,164800,370089085,4735,4735,4735,4735,0
|
||||
20250415,164700,370089085,4735,4735,4735,4735,0
|
||||
20250415,164600,370089085,4735,4735,4735,4735,0
|
||||
20250415,164500,370089085,4735,4735,4735,4735,0
|
||||
20250415,164400,370089085,4735,4735,4735,4735,0
|
||||
20250415,164300,370089085,4735,4735,4735,4735,0
|
||||
20250415,164200,370089085,4735,4735,4735,4735,0
|
||||
20250415,164100,370089085,4735,4735,4735,4735,0
|
||||
20250415,164000,370089085,4735,4735,4735,4735,0
|
||||
20250415,163900,370089085,4735,4735,4735,4735,0
|
||||
20250415,163800,370089085,4735,4735,4735,4735,0
|
||||
20250415,163700,370089085,4735,4735,4735,4735,0
|
||||
20250415,163600,370089085,4735,4735,4735,4735,0
|
||||
20250415,163500,370089085,4735,4735,4735,4735,0
|
||||
20250415,163400,370089085,4735,4735,4735,4735,0
|
||||
20250415,163300,370089085,4735,4735,4735,4735,0
|
||||
20250415,163200,370089085,4735,4735,4735,4735,0
|
||||
20250415,163100,370089085,4735,4735,4735,4735,0
|
||||
20250415,163000,370089085,4735,4735,4735,4735,0
|
||||
20250415,162900,370089085,4735,4735,4735,4735,0
|
||||
20250415,162800,370089085,4735,4735,4735,4735,0
|
||||
20250415,162700,370089085,4735,4735,4735,4735,0
|
||||
20250415,162600,370089085,4735,4735,4735,4735,0
|
||||
20250415,162500,370089085,4735,4735,4735,4735,0
|
||||
20250415,162400,370089085,4735,4735,4735,4735,0
|
||||
20250415,162300,370089085,4735,4735,4735,4735,0
|
||||
20250415,162200,370089085,4735,4735,4735,4735,0
|
||||
20250415,162100,370089085,4735,4735,4735,4735,1093
|
||||
20250415,162000,370089085,4735,4735,4735,4735,0
|
||||
20250415,161900,370089085,4735,4735,4735,4735,0
|
||||
20250415,161800,370089085,4735,4735,4735,4735,0
|
||||
20250415,161700,370089085,4735,4735,4735,4735,0
|
||||
20250415,161600,370089085,4735,4735,4735,4735,0
|
||||
20250415,161500,370089085,4735,4735,4735,4735,0
|
||||
20250415,161400,370089085,4735,4735,4735,4735,0
|
||||
20250415,161300,370089085,4735,4735,4735,4735,0
|
||||
20250415,161200,370089085,4735,4735,4735,4735,0
|
||||
20250415,161100,370089085,4735,4735,4735,4735,0
|
||||
20250415,161000,370089085,4735,4735,4735,4735,0
|
||||
20250415,160900,370089085,4735,4735,4735,4735,0
|
||||
20250415,160800,370089085,4735,4735,4735,4735,0
|
||||
20250415,160700,370089085,4735,4735,4735,4735,0
|
||||
20250415,160600,370089085,4735,4735,4735,4735,0
|
||||
20250415,160500,370089085,4735,4735,4735,4735,0
|
||||
20250415,160400,370089085,4735,4735,4735,4735,0
|
||||
20250415,160300,370089085,4735,4735,4735,4735,0
|
||||
20250415,160200,370089085,4735,4735,4735,4735,0
|
||||
20250415,160100,370089085,4735,4735,4735,4735,0
|
||||
20250415,160000,370089085,4735,4735,4735,4735,0
|
||||
20250415,155900,370089085,4735,4735,4735,4735,0
|
||||
20250415,155800,370089085,4735,4735,4735,4735,0
|
||||
20250415,155700,370089085,4735,4735,4735,4735,0
|
||||
20250415,155600,370089085,4735,4735,4735,4735,0
|
||||
20250415,155500,370089085,4735,4735,4735,4735,0
|
||||
20250415,155400,370089085,4735,4735,4735,4735,0
|
||||
20250415,155300,370089085,4735,4735,4735,4735,0
|
||||
20250415,155200,370089085,4735,4735,4735,4735,0
|
||||
20250415,155100,370089085,4735,4735,4735,4735,1093
|
||||
20250415,155000,370089085,4735,4735,4735,4735,0
|
||||
20250415,154900,370089085,4735,4735,4735,4735,0
|
||||
20250415,154800,370089085,4735,4735,4735,4735,0
|
||||
20250415,154700,370089085,4735,4735,4735,4735,0
|
||||
20250415,154600,370089085,4735,4735,4735,4735,0
|
||||
20250415,154500,370089085,4735,4735,4735,4735,0
|
||||
20250415,154400,370089085,4735,4735,4735,4735,0
|
||||
20250415,154300,370089085,4735,4735,4735,4735,0
|
||||
20250415,154200,370089085,4735,4735,4735,4735,0
|
||||
20250415,154100,370089085,4735,4735,4735,4735,0
|
||||
20250415,154000,370089085,4735,4735,4735,4735,0
|
||||
20250415,153900,370089085,4735,4735,4735,4735,0
|
||||
20250415,153800,370089085,4735,4735,4735,4735,0
|
||||
20250415,153700,370089085,4735,4735,4735,4735,0
|
||||
20250415,153600,370089085,4735,4735,4735,4735,0
|
||||
20250415,153500,370089085,4735,4735,4735,4735,0
|
||||
20250415,153400,370089085,4735,4735,4735,4735,0
|
||||
20250415,153300,370089085,4735,4735,4735,4735,0
|
||||
20250415,153200,370089085,4735,4735,4735,4735,0
|
||||
20250415,153100,370089085,4735,4735,4735,4735,0
|
||||
20250415,153000,370089085,4735,4735,4735,4735,1093
|
||||
20250415,152900,364913730,4715,4715,4715,4715,0
|
||||
20250415,152800,364913730,4715,4715,4715,4715,0
|
||||
20250415,152700,364913730,4715,4715,4715,4715,0
|
||||
20250415,152600,364913730,4715,4715,4715,4715,0
|
||||
20250415,152500,364913730,4715,4715,4715,4715,0
|
||||
20250415,152400,364913730,4715,4715,4715,4715,0
|
||||
20250415,152300,364913730,4715,4715,4715,4715,0
|
||||
20250415,152200,364913730,4715,4715,4715,4715,0
|
||||
20250415,152100,364913730,4715,4715,4715,4715,0
|
||||
20250415,152000,364913730,4715,4715,4715,4715,0
|
||||
20250415,151900,364913730,4715,4710,4715,4705,51
|
||||
20250415,151800,364673655,4705,4720,4720,4705,554
|
||||
20250415,151700,362061805,4720,4720,4720,4720,165
|
||||
20250415,151600,361283005,4720,4720,4720,4720,139
|
||||
20250415,151500,360626925,4720,4720,4720,4720,20
|
||||
20250415,151400,360532525,4720,4720,4720,4720,1
|
||||
20250415,151300,360527805,4715,4715,4715,4715,1400
|
||||
20250415,151200,353926805,4720,4715,4720,4715,464
|
||||
20250415,151100,351739040,4720,4720,4720,4720,0
|
||||
20250415,151000,351739040,4720,4715,4720,4715,63
|
||||
20250415,150900,351441990,4725,4710,4725,4710,661
|
||||
20250415,150800,348323125,4710,4710,4710,4710,1000
|
||||
20250415,150700,343613125,4720,4720,4720,4715,965
|
||||
20250415,150600,339061500,4720,4720,4720,4720,4
|
||||
20250415,150500,339042620,4715,4720,4720,4715,442
|
||||
20250415,150400,336958130,4720,4720,4720,4720,24
|
||||
20250415,150300,336844850,4720,4715,4720,4715,316
|
||||
20250415,150200,335354015,4715,4715,4715,4715,68
|
||||
20250415,150100,335033395,4710,4715,4715,4710,263
|
||||
20250415,150000,333794550,4715,4710,4715,4710,380
|
||||
20250415,145900,332003990,4710,4710,4710,4710,22
|
||||
20250415,145800,331900370,4715,4715,4715,4715,1
|
||||
20250415,145700,331895655,4710,4710,4710,4710,518
|
||||
20250415,145600,329455875,4715,4710,4715,4710,109
|
||||
20250415,145500,328942480,4715,4715,4715,4715,0
|
||||
20250415,145400,328942480,4715,4715,4715,4710,1274
|
||||
20250415,145300,322936170,4715,4715,4715,4715,1
|
||||
20250415,145200,322931455,4705,4705,4710,4705,1153
|
||||
20250415,145100,317502625,4705,4705,4705,4705,57
|
||||
20250415,145000,317234440,4705,4710,4710,4705,459
|
||||
20250415,144900,315074565,4705,4705,4705,4705,146
|
||||
20250415,144800,314387635,4705,4705,4705,4705,4
|
||||
20250415,144700,314368815,4705,4705,4705,4705,1
|
||||
20250415,144600,314364110,4700,4705,4710,4700,121
|
||||
20250415,144500,313795395,4705,4705,4705,4705,757
|
||||
20250415,144400,310233710,4705,4705,4705,4705,46
|
||||
20250415,144300,310017280,4705,4705,4705,4705,2
|
||||
20250415,144200,310007870,4705,4705,4705,4705,0
|
||||
20250415,144100,310007870,4705,4705,4705,4705,250
|
||||
20250415,144000,308831620,4705,4705,4710,4705,339
|
||||
20250415,143900,307235750,4710,4710,4710,4710,0
|
||||
20250415,143800,307235750,4710,4710,4710,4710,0
|
||||
20250415,143700,307235750,4710,4710,4710,4710,0
|
||||
20250415,143600,307235750,4710,4700,4710,4700,112
|
||||
20250415,143500,306708730,4695,4695,4695,4695,106
|
||||
20250415,143400,306211060,4700,4700,4700,4700,24
|
||||
20250415,143300,306098260,4700,4700,4700,4700,2
|
||||
20250415,143200,306088860,4700,4700,4700,4700,2
|
||||
20250415,143100,306079460,4700,4700,4700,4700,2
|
||||
20250415,143000,306070060,4700,4695,4700,4695,11
|
||||
20250415,142900,306018405,4690,4690,4690,4690,58
|
||||
20250415,142800,305746385,4695,4695,4695,4695,85
|
||||
20250415,142700,305347310,4695,4695,4695,4695,294
|
||||
20250415,142600,303966980,4705,4705,4705,4705,2
|
||||
20250415,142500,303957570,4705,4705,4705,4705,2
|
||||
20250415,142400,303948160,4700,4700,4700,4700,230
|
||||
20250415,142300,302867160,4700,4700,4700,4700,2
|
||||
20250415,142200,302857760,4700,4700,4700,4700,2
|
||||
20250415,142100,302848360,4700,4700,4700,4700,3
|
||||
20250415,142000,302834260,4700,4700,4700,4700,2
|
||||
20250415,141900,302824860,4700,4695,4700,4695,11
|
||||
20250415,141800,302773165,4695,4695,4695,4695,0
|
||||
20250415,141700,302773165,4695,4695,4695,4695,0
|
||||
20250415,141600,302773165,4695,4695,4695,4695,0
|
||||
20250415,141500,302773165,4695,4695,4695,4695,0
|
||||
20250415,141400,302773165,4695,4695,4695,4695,3
|
||||
20250415,141300,302759080,4685,4705,4705,4685,165
|
||||
20250415,141200,301985760,4705,4705,4705,4705,2
|
||||
20250415,141100,301976350,4705,4705,4705,4705,2
|
||||
20250415,141000,301966940,4705,4705,4705,4705,2
|
||||
20250415,140900,301957530,4700,4695,4700,4695,40
|
||||
20250415,140800,301769720,4705,4705,4705,4705,2
|
||||
20250415,140700,301760310,4705,4705,4705,4705,3
|
||||
20250415,140600,301746195,4705,4705,4705,4705,2
|
||||
20250415,140500,301736785,4700,4705,4705,4700,3
|
||||
20250415,140400,301722675,4705,4705,4705,4705,2
|
||||
20250415,140300,301713265,4705,4705,4705,4705,802
|
||||
20250415,140200,297939855,4700,4705,4705,4700,331
|
||||
20250415,140100,296382730,4705,4705,4705,4705,1
|
||||
20250415,140000,296378025,4700,4705,4705,4700,3
|
||||
20250415,135900,296363915,4705,4705,4705,4705,0
|
||||
20250415,135800,296363915,4705,4705,4705,4705,1
|
||||
20250415,135700,296359210,4700,4700,4700,4700,59
|
||||
20250415,135600,296081910,4705,4700,4705,4700,8
|
||||
20250415,135500,296044295,4710,4710,4710,4710,0
|
||||
20250415,135400,296044295,4710,4710,4710,4710,3
|
||||
20250415,135300,296030165,4710,4710,4710,4710,3
|
||||
20250415,135200,296016035,4700,4705,4705,4700,83
|
||||
20250415,135100,295625575,4710,4710,4710,4710,3
|
||||
20250415,135000,295611445,4710,4710,4710,4710,2
|
||||
20250415,134900,295602025,4710,4710,4710,4710,3
|
||||
20250415,134800,295587895,4710,4710,4710,4710,0
|
||||
20250415,134700,295587895,4710,4710,4710,4710,3
|
||||
20250415,134600,295573765,4710,4710,4710,4710,3
|
||||
20250415,134500,295559635,4710,4710,4710,4710,11
|
||||
20250415,134400,295507825,4710,4710,4710,4710,3
|
||||
20250415,134300,295493695,4710,4710,4710,4710,0
|
||||
20250415,134200,295493695,4710,4710,4710,4710,4
|
||||
20250415,134100,295474855,4715,4715,4715,4715,3
|
||||
20250415,134000,295460710,4715,4715,4715,4715,3
|
||||
20250415,133900,295446565,4715,4715,4715,4715,3
|
||||
20250415,133800,295432420,4715,4715,4715,4715,3
|
||||
20250415,133700,295418275,4710,4710,4710,4710,2
|
||||
20250415,133600,295408855,4715,4715,4715,4715,3
|
||||
20250415,133500,295394710,4715,4715,4715,4715,3
|
||||
20250415,133400,295380565,4705,4705,4705,4705,0
|
||||
20250415,133300,295380565,4705,4705,4705,4705,77
|
||||
20250415,133200,295018280,4705,4705,4705,4705,0
|
||||
20250415,133100,295018280,4705,4705,4705,4705,1
|
||||
20250415,133000,295013575,4700,4700,4700,4695,170
|
||||
20250415,132900,294214875,4700,4700,4700,4700,0
|
||||
20250415,132800,294214875,4700,4700,4700,4700,0
|
||||
20250415,132700,294214875,4700,4700,4700,4700,1
|
||||
20250415,132600,294210175,4690,4710,4710,4690,458
|
||||
20250415,132500,292060255,4710,4710,4710,4710,3
|
||||
20250415,132400,292046125,4710,4710,4710,4710,0
|
||||
20250415,132300,292046125,4710,4700,4710,4700,80
|
||||
20250415,132200,291669730,4695,4695,4695,4695,0
|
||||
20250415,132100,291669730,4695,4695,4700,4695,165
|
||||
20250415,132000,290894420,4690,4690,4690,4690,0
|
||||
20250415,131900,290894420,4690,4685,4695,4670,1530
|
||||
20250415,131800,283725440,4710,4700,4710,4695,1122
|
||||
20250415,131700,278457150,4705,4710,4710,4705,1541
|
||||
20250415,131600,271199245,4715,4715,4715,4715,80
|
||||
20250415,131500,270822045,4725,4725,4725,4725,3
|
||||
20250415,131400,270807870,4725,4725,4725,4725,0
|
||||
20250415,131300,270807870,4725,4725,4725,4725,0
|
||||
20250415,131200,270807870,4725,4725,4725,4720,530
|
||||
20250415,131100,268303755,4725,4725,4725,4725,1
|
||||
20250415,131000,268299030,4725,4725,4725,4725,3
|
||||
20250415,130900,268284855,4725,4725,4725,4725,0
|
||||
20250415,130800,268284855,4725,4725,4725,4725,3
|
||||
20250415,130700,268270680,4710,4720,4720,4710,110
|
||||
20250415,130600,267751905,4725,4725,4725,4725,3
|
||||
20250415,130500,267737730,4720,4720,4720,4720,0
|
||||
20250415,130400,267737730,4720,4720,4720,4720,60
|
||||
20250415,130300,267454530,4725,4725,4725,4725,11
|
||||
20250415,130200,267402555,4725,4725,4725,4725,40
|
||||
20250415,130100,267213555,4720,4725,4725,4720,9
|
||||
20250415,130000,267171050,4730,4730,4730,4730,5
|
||||
20250415,125900,267147400,4730,4730,4730,4730,90
|
||||
20250415,125800,266721700,4720,4720,4720,4720,0
|
||||
20250415,125700,266721700,4720,4725,4725,4720,160
|
||||
20250415,125600,265966050,4725,4725,4725,4725,0
|
||||
20250415,125500,265966050,4725,4725,4725,4725,17
|
||||
20250415,125400,265885725,4725,4725,4725,4725,0
|
||||
20250415,125300,265885725,4725,4725,4725,4725,0
|
||||
20250415,125200,265885725,4725,4725,4725,4725,0
|
||||
20250415,125100,265885725,4725,4725,4725,4725,0
|
||||
20250415,125000,265885725,4725,4725,4725,4725,0
|
||||
20250415,124900,265885725,4725,4725,4725,4725,0
|
||||
20250415,124800,265885725,4725,4725,4725,4725,73
|
||||
20250415,124700,265540800,4725,4725,4725,4725,0
|
||||
20250415,124600,265540800,4725,4725,4725,4725,0
|
||||
20250415,124500,265540800,4725,4725,4725,4725,0
|
||||
20250415,124400,265540800,4725,4725,4725,4725,0
|
||||
20250415,124300,265540800,4725,4725,4725,4725,0
|
||||
20250415,124200,265540800,4725,4725,4725,4725,0
|
||||
20250415,124100,265540800,4725,4725,4725,4725,0
|
||||
20250415,124000,265540800,4725,4725,4725,4725,0
|
||||
20250415,123900,265540800,4725,4725,4725,4725,0
|
||||
20250415,123800,265540800,4725,4725,4725,4725,0
|
||||
20250415,123700,265540800,4725,4725,4725,4725,0
|
||||
20250415,123600,265540800,4725,4725,4725,4725,0
|
||||
20250415,123500,265540800,4725,4725,4725,4725,8
|
||||
20250415,123400,265503000,4715,4715,4715,4715,0
|
||||
20250415,123300,265503000,4715,4715,4715,4715,0
|
||||
20250415,123200,265503000,4715,4715,4715,4715,0
|
||||
20250415,123100,265503000,4715,4715,4715,4715,0
|
||||
20250415,123000,265503000,4715,4720,4720,4715,438
|
||||
20250415,122900,263437725,4715,4715,4715,4715,197
|
||||
20250415,122800,262508870,4715,4715,4715,4715,0
|
||||
20250415,122700,262508870,4715,4715,4715,4715,0
|
||||
20250415,122600,262508870,4715,4715,4715,4715,0
|
||||
20250415,122500,262508870,4715,4715,4715,4715,0
|
||||
20250415,122400,262508870,4715,4715,4715,4715,0
|
||||
20250415,122300,262508870,4715,4715,4715,4715,0
|
||||
20250415,122200,262508870,4715,4715,4715,4715,0
|
||||
20250415,122100,262508870,4715,4715,4715,4715,0
|
||||
20250415,122000,262508870,4715,4710,4715,4710,427
|
||||
20250415,121900,260495675,4710,4710,4710,4710,217
|
||||
20250415,121800,259473605,4710,4710,4710,4710,0
|
||||
20250415,121700,259473605,4710,4710,4710,4710,0
|
||||
20250415,121600,259473605,4710,4710,4710,4710,0
|
||||
20250415,121500,259473605,4710,4710,4710,4710,0
|
||||
20250415,121400,259473605,4710,4710,4710,4710,0
|
||||
20250415,121300,259473605,4710,4710,4710,4710,0
|
||||
20250415,121200,259473605,4710,4710,4710,4710,1
|
||||
20250415,121100,259468895,4710,4710,4710,4710,40
|
||||
20250415,121000,259280495,4715,4715,4715,4715,0
|
||||
20250415,120900,259280495,4715,4715,4715,4715,0
|
||||
20250415,120800,259280495,4715,4715,4715,4715,0
|
||||
20250415,120700,259280495,4715,4715,4715,4715,0
|
||||
20250415,120600,259280495,4715,4715,4715,4715,0
|
||||
20250415,120500,259280495,4715,4715,4715,4715,1
|
||||
20250415,120400,259275780,4710,4710,4710,4710,0
|
||||
20250415,120300,259275780,4710,4710,4710,4710,0
|
||||
20250415,120200,259275780,4710,4710,4710,4710,0
|
||||
20250415,120100,259275780,4710,4710,4710,4710,0
|
||||
20250415,120000,259275780,4710,4710,4710,4710,0
|
||||
20250415,115900,259275780,4710,4710,4710,4710,0
|
||||
20250415,115800,259275780,4710,4710,4710,4710,0
|
||||
20250415,115700,259275780,4710,4710,4710,4710,173
|
||||
20250415,115600,258460950,4705,4705,4705,4705,0
|
||||
20250415,115500,258460950,4705,4705,4705,4705,93
|
||||
20250415,115400,258023385,4700,4695,4700,4695,140
|
||||
20250415,115300,257365425,4705,4705,4705,4705,0
|
||||
20250415,115200,257365425,4705,4705,4705,4705,0
|
||||
20250415,115100,257365425,4705,4705,4705,4705,3
|
||||
20250415,115000,257351310,4715,4715,4715,4715,0
|
||||
20250415,114900,257351310,4715,4715,4715,4715,0
|
||||
20250415,114800,257351310,4715,4715,4715,4715,1
|
||||
20250415,114700,257346595,4710,4710,4710,4710,0
|
||||
20250415,114600,257346595,4710,4710,4710,4710,11
|
||||
20250415,114500,257294785,4715,4715,4715,4715,0
|
||||
20250415,114400,257294785,4715,4715,4715,4715,0
|
||||
20250415,114300,257294785,4715,4715,4715,4715,103
|
||||
20250415,114200,256809140,4710,4710,4710,4710,1
|
||||
20250415,114100,256804430,4725,4715,4725,4715,22
|
||||
20250415,114000,256700690,4740,4700,4750,4700,3969
|
||||
20250415,113900,237936945,4695,4670,4695,4660,406
|
||||
20250415,113800,236039785,4690,4710,4710,4675,1888
|
||||
20250415,113700,227188810,4715,4715,4715,4715,0
|
||||
20250415,113600,227188810,4715,4715,4715,4715,0
|
||||
20250415,113500,227188810,4715,4715,4715,4715,0
|
||||
20250415,113400,227188810,4715,4715,4715,4715,0
|
||||
20250415,113300,227188810,4715,4715,4715,4715,0
|
||||
20250415,113200,227188810,4715,4715,4715,4715,0
|
||||
20250415,113100,227188810,4715,4715,4715,4715,2
|
||||
20250415,113000,227179380,4715,4720,4720,4715,91
|
||||
20250415,112900,226750310,4715,4715,4715,4715,233
|
||||
20250415,112800,225651715,4720,4720,4720,4720,0
|
||||
20250415,112700,225651715,4720,4720,4720,4720,0
|
||||
20250415,112600,225651715,4720,4720,4720,4720,0
|
||||
20250415,112500,225651715,4720,4725,4725,4715,13
|
||||
20250415,112400,225590405,4720,4730,4730,4720,51
|
||||
20250415,112300,225349665,4730,4730,4730,4730,0
|
||||
20250415,112200,225349665,4730,4730,4730,4725,2271
|
||||
20250415,112100,214616865,4730,4730,4730,4730,300
|
||||
20250415,112000,213197865,4730,4740,4740,4730,44
|
||||
20250415,111900,212989735,4730,4755,4780,4730,1316
|
||||
20250415,111800,206751570,4775,4755,4780,4740,142
|
||||
20250415,111700,206076095,4755,4735,4755,4735,1055
|
||||
20250415,111600,201070095,4730,4730,4730,4730,0
|
||||
20250415,111500,201070095,4730,4730,4730,4730,200
|
||||
20250415,111400,200124095,4730,4730,4730,4730,0
|
||||
20250415,111300,200124095,4730,4735,4735,4730,1695
|
||||
20250415,111200,192098770,4730,4730,4730,4730,0
|
||||
20250415,111100,192098770,4730,4730,4730,4730,0
|
||||
20250415,111000,192098770,4730,4730,4730,4720,599
|
||||
20250415,110900,189270085,4730,4710,4730,4710,2231
|
||||
20250415,110800,178750845,4710,4700,4710,4700,569
|
||||
20250415,110700,176076310,4705,4705,4705,4705,1
|
||||
20250415,110600,176071605,4700,4700,4700,4700,87
|
||||
20250415,110500,175662705,4700,4700,4700,4700,0
|
||||
20250415,110400,175662705,4700,4705,4705,4700,189
|
||||
20250415,110300,174773810,4700,4700,4700,4700,0
|
||||
20250415,110200,174773810,4700,4700,4700,4700,0
|
||||
20250415,110100,174773810,4700,4700,4700,4700,0
|
||||
20250415,110000,174773810,4700,4700,4700,4700,20
|
||||
20250415,105900,174679810,4700,4700,4700,4700,0
|
||||
20250415,105800,174679810,4700,4700,4700,4700,0
|
||||
20250415,105700,174679810,4700,4700,4700,4700,0
|
||||
20250415,105600,174679810,4700,4700,4700,4700,46
|
||||
20250415,105500,174463610,4700,4700,4700,4700,9
|
||||
20250415,105400,174421310,4705,4705,4705,4705,0
|
||||
20250415,105300,174421310,4705,4705,4705,4705,5
|
||||
20250415,105200,174397785,4700,4700,4700,4700,30
|
||||
20250415,105100,174256785,4705,4705,4705,4705,0
|
||||
20250415,105000,174256785,4705,4705,4705,4705,0
|
||||
20250415,104900,174256785,4705,4700,4705,4700,7
|
||||
20250415,104800,174223880,4710,4690,4715,4690,511
|
||||
20250415,104700,171822385,4700,4700,4700,4700,0
|
||||
20250415,104600,171822385,4700,4700,4700,4700,0
|
||||
20250415,104500,171822385,4700,4700,4700,4700,100
|
||||
20250415,104400,171352385,4705,4700,4705,4700,221
|
||||
20250415,104300,170313680,4700,4690,4705,4685,114
|
||||
20250415,104200,169778760,4690,4690,4690,4690,0
|
||||
20250415,104100,169778760,4690,4690,4690,4690,0
|
||||
20250415,104000,169778760,4690,4695,4695,4690,1175
|
||||
20250415,103900,164262205,4690,4690,4690,4690,374
|
||||
20250415,103800,162508145,4685,4685,4685,4685,7
|
||||
20250415,103700,162475350,4685,4685,4685,4685,0
|
||||
20250415,103600,162475350,4685,4685,4685,4685,0
|
||||
20250415,103500,162475350,4685,4685,4685,4685,4
|
||||
20250415,103400,162456610,4685,4685,4685,4685,0
|
||||
20250415,103300,162456610,4685,4680,4685,4680,29
|
||||
20250415,103200,162320845,4680,4680,4685,4675,4232
|
||||
20250415,103100,142522255,4665,4665,4665,4665,0
|
||||
20250415,103000,142522255,4665,4670,4685,4665,412
|
||||
20250415,102900,140598075,4680,4680,4680,4680,0
|
||||
20250415,102800,140598075,4680,4675,4680,4675,1300
|
||||
20250415,102700,134519755,4675,4675,4675,4675,126
|
||||
20250415,102600,133930705,4685,4685,4685,4685,2
|
||||
20250415,102500,133921335,4680,4680,4680,4680,0
|
||||
20250415,102400,133921335,4680,4675,4680,4675,324
|
||||
20250415,102300,132405570,4670,4675,4680,4670,1126
|
||||
20250415,102200,127142795,4680,4680,4680,4680,1
|
||||
20250415,102100,127138115,4680,4665,4680,4665,375
|
||||
20250415,102000,125385195,4665,4665,4665,4655,24
|
||||
20250415,101900,125273265,4665,4665,4665,4665,1
|
||||
20250415,101800,125268600,4655,4655,4655,4655,0
|
||||
20250415,101700,125268600,4655,4655,4655,4655,0
|
||||
20250415,101600,125268600,4655,4655,4655,4655,0
|
||||
20250415,101500,125268600,4655,4665,4665,4655,2
|
||||
20250415,101400,125259280,4665,4665,4665,4665,0
|
||||
20250415,101300,125259280,4665,4665,4665,4665,1
|
||||
20250415,101200,125254615,4665,4665,4665,4665,1
|
||||
20250415,101100,125249950,4660,4660,4660,4660,244
|
||||
20250415,101000,124112910,4660,4655,4660,4655,122
|
||||
20250415,100900,123544985,4655,4655,4655,4655,0
|
||||
20250415,100800,123544985,4655,4655,4655,4655,0
|
||||
20250415,100700,123544985,4655,4650,4655,4650,1028
|
||||
20250415,100600,118759765,4650,4650,4650,4650,138
|
||||
20250415,100500,118118065,4650,4650,4650,4650,0
|
||||
20250415,100400,118118065,4650,4650,4650,4650,0
|
||||
20250415,100300,118118065,4650,4650,4650,4650,0
|
||||
20250415,100200,118118065,4650,4650,4650,4650,0
|
||||
20250415,100100,118118065,4650,4650,4650,4650,0
|
||||
20250415,100000,118118065,4650,4655,4655,4650,11
|
||||
20250415,095900,118066910,4655,4655,4655,4655,0
|
||||
20250415,095800,118066910,4655,4655,4655,4655,0
|
||||
20250415,095700,118066910,4655,4655,4655,4655,0
|
||||
20250415,095600,118066910,4655,4655,4655,4655,0
|
||||
20250415,095500,118066910,4655,4655,4655,4655,0
|
||||
20250415,095400,118066910,4655,4655,4655,4655,0
|
||||
20250415,095300,118066910,4655,4655,4660,4655,480
|
||||
20250415,095200,115831985,4645,4645,4645,4645,43
|
||||
20250415,095100,115632250,4645,4645,4645,4645,1
|
||||
20250415,095000,115627605,4645,4645,4645,4645,495
|
||||
20250415,094900,113328330,4660,4660,4660,4660,0
|
||||
20250415,094800,113328330,4660,4660,4660,4660,10
|
||||
20250415,094700,113281730,4655,4650,4655,4650,914
|
||||
20250415,094600,109031415,4655,4655,4655,4655,1
|
||||
20250415,094500,109026760,4655,4655,4655,4655,11
|
||||
20250415,094400,108975555,4655,4655,4655,4655,20
|
||||
20250415,094300,108882455,4650,4650,4650,4650,0
|
||||
20250415,094200,108882455,4650,4655,4655,4650,3
|
||||
20250415,094100,108868495,4665,4665,4665,4665,0
|
||||
20250415,094000,108868495,4665,4655,4665,4655,31
|
||||
20250415,093900,108724180,4665,4665,4665,4665,22
|
||||
20250415,093800,108621550,4665,4665,4665,4665,1
|
||||
20250415,093700,108616885,4665,4665,4665,4665,0
|
||||
20250415,093600,108616885,4665,4665,4665,4665,1
|
||||
20250415,093500,108612220,4665,4665,4665,4665,1
|
||||
20250415,093400,108607555,4650,4650,4650,4650,1
|
||||
20250415,093300,108602905,4650,4655,4660,4650,55
|
||||
20250415,093200,108346620,4645,4650,4660,4640,1069
|
||||
20250415,093100,103383800,4650,4640,4650,4640,189
|
||||
20250415,093000,102506310,4645,4645,4655,4645,672
|
||||
20250415,092900,99384600,4660,4655,4660,4640,265
|
||||
20250415,092800,98152975,4660,4675,4675,4655,2799
|
||||
20250415,092700,85109960,4660,4680,4680,4660,461
|
||||
20250415,092600,82956275,4680,4680,4680,4680,0
|
||||
20250415,092500,82956275,4680,4680,4680,4680,0
|
||||
20250415,092400,82956275,4680,4660,4680,4660,394
|
||||
20250415,092300,81116455,4660,4670,4670,4655,276
|
||||
20250415,092200,79831520,4670,4670,4670,4670,1
|
||||
20250415,092100,79826850,4675,4675,4675,4675,0
|
||||
20250415,092000,79826850,4675,4675,4675,4650,52
|
||||
20250415,091900,79583775,4675,4680,4680,4650,3
|
||||
20250415,091800,79569770,4650,4680,4680,4650,7
|
||||
20250415,091700,79537100,4670,4665,4670,4665,426
|
||||
20250415,091600,77547705,4645,4660,4660,4640,370
|
||||
20250415,091500,75823760,4675,4675,4675,4675,0
|
||||
20250415,091400,75823760,4675,4675,4675,4640,104
|
||||
20250415,091300,75337630,4675,4700,4700,4625,1261
|
||||
20250415,091200,69478050,4685,4660,4690,4615,8770
|
||||
20250415,091100,28795185,4660,4690,4690,4660,4
|
||||
20250415,091000,28776485,4655,4680,4680,4655,483
|
||||
20250415,090900,26526020,4685,4690,4690,4655,95
|
||||
20250415,090800,26083730,4655,4690,4690,4655,309
|
||||
20250415,090700,24642065,4690,4690,4690,4690,0
|
||||
20250415,090600,24642065,4690,4670,4690,4670,172
|
||||
20250415,090500,23837255,4670,4665,4670,4665,151
|
||||
20250415,090400,23132835,4665,4675,4680,4655,3355
|
||||
20250415,090300,7483065,4705,4705,4705,4705,0
|
||||
20250415,090200,7483065,4705,4705,4705,4705,1
|
||||
20250415,090100,7478360,4725,4730,4730,4685,469
|
||||
20250415,090000,5278555,4670,4715,4720,4670,1122
|
||||
|
Reference in New Issue
Block a user