Update 2025-04-15 2740 candle_min
This commit is contained in:
653
101240/min/candle-20250415.csv
Normal file
653
101240/min/candle-20250415.csv
Normal file
@@ -0,0 +1,653 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,195100,708515135,4350,4350,4350,4350,5235
|
||||
20250415,195000,708515135,4350,4350,4350,4350,0
|
||||
20250415,194900,708515135,4350,4350,4350,4350,0
|
||||
20250415,194800,708515135,4350,4350,4350,4350,0
|
||||
20250415,194700,708515135,4350,4350,4350,4350,0
|
||||
20250415,194600,708515135,4350,4350,4350,4350,0
|
||||
20250415,194500,708515135,4350,4350,4350,4350,0
|
||||
20250415,194400,708515135,4350,4350,4350,4350,0
|
||||
20250415,194300,708515135,4350,4350,4350,4350,0
|
||||
20250415,194200,708515135,4350,4350,4350,4350,0
|
||||
20250415,194100,708515135,4350,4350,4350,4350,0
|
||||
20250415,194000,708515135,4350,4350,4350,4350,0
|
||||
20250415,193900,708515135,4350,4350,4350,4350,0
|
||||
20250415,193800,708515135,4350,4350,4350,4350,0
|
||||
20250415,193700,708515135,4350,4350,4350,4350,0
|
||||
20250415,193600,708515135,4350,4350,4350,4350,0
|
||||
20250415,193500,708515135,4350,4350,4350,4350,0
|
||||
20250415,193400,708515135,4350,4350,4350,4350,0
|
||||
20250415,193300,708515135,4350,4350,4350,4350,0
|
||||
20250415,193200,708515135,4350,4350,4350,4350,0
|
||||
20250415,193100,708515135,4350,4350,4350,4350,0
|
||||
20250415,193000,708515135,4350,4350,4350,4350,0
|
||||
20250415,192900,708515135,4350,4350,4350,4350,0
|
||||
20250415,192800,708515135,4350,4350,4350,4350,0
|
||||
20250415,192700,708515135,4350,4350,4350,4350,0
|
||||
20250415,192600,708515135,4350,4350,4350,4350,0
|
||||
20250415,192500,708515135,4350,4350,4350,4350,0
|
||||
20250415,192400,708515135,4350,4350,4350,4350,0
|
||||
20250415,192300,708515135,4350,4350,4350,4350,0
|
||||
20250415,192200,708515135,4350,4350,4350,4350,0
|
||||
20250415,192100,708515135,4350,4350,4350,4350,5235
|
||||
20250415,192000,708515135,4350,4350,4350,4350,0
|
||||
20250415,191900,708515135,4350,4350,4350,4350,0
|
||||
20250415,191800,708515135,4350,4350,4350,4350,0
|
||||
20250415,191700,708515135,4350,4350,4350,4350,0
|
||||
20250415,191600,708515135,4350,4350,4350,4350,0
|
||||
20250415,191500,708515135,4350,4350,4350,4350,0
|
||||
20250415,191400,708515135,4350,4350,4350,4350,0
|
||||
20250415,191300,708515135,4350,4350,4350,4350,0
|
||||
20250415,191200,708515135,4350,4350,4350,4350,0
|
||||
20250415,191100,708515135,4350,4350,4350,4350,0
|
||||
20250415,191000,708515135,4350,4350,4350,4350,0
|
||||
20250415,190900,708515135,4350,4350,4350,4350,0
|
||||
20250415,190800,708515135,4350,4350,4350,4350,0
|
||||
20250415,190700,708515135,4350,4350,4350,4350,0
|
||||
20250415,190600,708515135,4350,4350,4350,4350,0
|
||||
20250415,190500,708515135,4350,4350,4350,4350,0
|
||||
20250415,190400,708515135,4350,4350,4350,4350,0
|
||||
20250415,190300,708515135,4350,4350,4350,4350,0
|
||||
20250415,190200,708515135,4350,4350,4350,4350,0
|
||||
20250415,190100,708515135,4350,4350,4350,4350,0
|
||||
20250415,190000,708515135,4350,4350,4350,4350,0
|
||||
20250415,185900,708515135,4350,4350,4350,4350,0
|
||||
20250415,185800,708515135,4350,4350,4350,4350,0
|
||||
20250415,185700,708515135,4350,4350,4350,4350,0
|
||||
20250415,185600,708515135,4350,4350,4350,4350,0
|
||||
20250415,185500,708515135,4350,4350,4350,4350,0
|
||||
20250415,185400,708515135,4350,4350,4350,4350,0
|
||||
20250415,185300,708515135,4350,4350,4350,4350,0
|
||||
20250415,185200,708515135,4350,4350,4350,4350,0
|
||||
20250415,185100,708515135,4350,4350,4350,4350,5235
|
||||
20250415,185000,708515135,4350,4350,4350,4350,0
|
||||
20250415,184900,708515135,4350,4350,4350,4350,0
|
||||
20250415,184800,708515135,4350,4350,4350,4350,0
|
||||
20250415,184700,708515135,4350,4350,4350,4350,0
|
||||
20250415,184600,708515135,4350,4350,4350,4350,0
|
||||
20250415,184500,708515135,4350,4350,4350,4350,0
|
||||
20250415,184400,708515135,4350,4350,4350,4350,0
|
||||
20250415,184300,708515135,4350,4350,4350,4350,0
|
||||
20250415,184200,708515135,4350,4350,4350,4350,0
|
||||
20250415,184100,708515135,4350,4350,4350,4350,0
|
||||
20250415,184000,708515135,4350,4350,4350,4350,0
|
||||
20250415,183900,708515135,4350,4350,4350,4350,0
|
||||
20250415,183800,708515135,4350,4350,4350,4350,0
|
||||
20250415,183700,708515135,4350,4350,4350,4350,0
|
||||
20250415,183600,708515135,4350,4350,4350,4350,0
|
||||
20250415,183500,708515135,4350,4350,4350,4350,0
|
||||
20250415,183400,708515135,4350,4350,4350,4350,0
|
||||
20250415,183300,708515135,4350,4350,4350,4350,0
|
||||
20250415,183200,708515135,4350,4350,4350,4350,0
|
||||
20250415,183100,708515135,4350,4350,4350,4350,0
|
||||
20250415,183000,708515135,4350,4350,4350,4350,0
|
||||
20250415,182900,708515135,4350,4350,4350,4350,0
|
||||
20250415,182800,708515135,4350,4350,4350,4350,0
|
||||
20250415,182700,708515135,4350,4350,4350,4350,0
|
||||
20250415,182600,708515135,4350,4350,4350,4350,0
|
||||
20250415,182500,708515135,4350,4350,4350,4350,0
|
||||
20250415,182400,708515135,4350,4350,4350,4350,0
|
||||
20250415,182300,708515135,4350,4350,4350,4350,0
|
||||
20250415,182200,708515135,4350,4350,4350,4350,0
|
||||
20250415,182100,708515135,4350,4350,4350,4350,5235
|
||||
20250415,182000,708515135,4350,4350,4350,4350,0
|
||||
20250415,181900,708515135,4350,4350,4350,4350,0
|
||||
20250415,181800,708515135,4350,4350,4350,4350,0
|
||||
20250415,181700,708515135,4350,4350,4350,4350,0
|
||||
20250415,181600,708515135,4350,4350,4350,4350,0
|
||||
20250415,181500,708515135,4350,4350,4350,4350,0
|
||||
20250415,181400,708515135,4350,4350,4350,4350,0
|
||||
20250415,181300,708515135,4350,4350,4350,4350,0
|
||||
20250415,181200,708515135,4350,4350,4350,4350,0
|
||||
20250415,181100,708515135,4350,4350,4350,4350,0
|
||||
20250415,181000,708515135,4350,4350,4350,4350,0
|
||||
20250415,180900,708515135,4350,4350,4350,4350,0
|
||||
20250415,180800,708515135,4350,4350,4350,4350,0
|
||||
20250415,180700,708515135,4350,4350,4350,4350,0
|
||||
20250415,180600,708515135,4350,4350,4350,4350,0
|
||||
20250415,180500,708515135,4350,4350,4350,4350,0
|
||||
20250415,180400,708515135,4350,4350,4350,4350,0
|
||||
20250415,180300,708515135,4350,4350,4350,4350,0
|
||||
20250415,180200,708515135,4350,4350,4350,4350,0
|
||||
20250415,180100,708515135,4350,4350,4350,4350,0
|
||||
20250415,180000,708515135,4350,4350,4350,4350,0
|
||||
20250415,175900,708515135,4350,4350,4350,4350,0
|
||||
20250415,175800,708515135,4350,4350,4350,4350,0
|
||||
20250415,175700,708515135,4350,4350,4350,4350,0
|
||||
20250415,175600,708515135,4350,4350,4350,4350,0
|
||||
20250415,175500,708515135,4350,4350,4350,4350,0
|
||||
20250415,175400,708515135,4350,4350,4350,4350,0
|
||||
20250415,175300,708515135,4350,4350,4350,4350,0
|
||||
20250415,175200,708515135,4350,4350,4350,4350,0
|
||||
20250415,175100,708515135,4350,4350,4350,4350,5235
|
||||
20250415,175000,708515135,4350,4350,4350,4350,0
|
||||
20250415,174900,708515135,4350,4350,4350,4350,0
|
||||
20250415,174800,708515135,4350,4350,4350,4350,0
|
||||
20250415,174700,708515135,4350,4350,4350,4350,0
|
||||
20250415,174600,708515135,4350,4350,4350,4350,0
|
||||
20250415,174500,708515135,4350,4350,4350,4350,0
|
||||
20250415,174400,708515135,4350,4350,4350,4350,0
|
||||
20250415,174300,708515135,4350,4350,4350,4350,0
|
||||
20250415,174200,708515135,4350,4350,4350,4350,0
|
||||
20250415,174100,708515135,4350,4350,4350,4350,0
|
||||
20250415,174000,708515135,4350,4350,4350,4350,0
|
||||
20250415,173900,708515135,4350,4350,4350,4350,0
|
||||
20250415,173800,708515135,4350,4350,4350,4350,0
|
||||
20250415,173700,708515135,4350,4350,4350,4350,0
|
||||
20250415,173600,708515135,4350,4350,4350,4350,0
|
||||
20250415,173500,708515135,4350,4350,4350,4350,0
|
||||
20250415,173400,708515135,4350,4350,4350,4350,0
|
||||
20250415,173300,708515135,4350,4350,4350,4350,0
|
||||
20250415,173200,708515135,4350,4350,4350,4350,0
|
||||
20250415,173100,708515135,4350,4350,4350,4350,0
|
||||
20250415,173000,708515135,4350,4350,4350,4350,0
|
||||
20250415,172900,708515135,4350,4350,4350,4350,0
|
||||
20250415,172800,708515135,4350,4350,4350,4350,0
|
||||
20250415,172700,708515135,4350,4350,4350,4350,0
|
||||
20250415,172600,708515135,4350,4350,4350,4350,0
|
||||
20250415,172500,708515135,4350,4350,4350,4350,0
|
||||
20250415,172400,708515135,4350,4350,4350,4350,0
|
||||
20250415,172300,708515135,4350,4350,4350,4350,0
|
||||
20250415,172200,708515135,4350,4350,4350,4350,0
|
||||
20250415,172100,708515135,4350,4350,4350,4350,5235
|
||||
20250415,172000,708515135,4350,4350,4350,4350,0
|
||||
20250415,171900,708515135,4350,4350,4350,4350,0
|
||||
20250415,171800,708515135,4350,4350,4350,4350,0
|
||||
20250415,171700,708515135,4350,4350,4350,4350,0
|
||||
20250415,171600,708515135,4350,4350,4350,4350,0
|
||||
20250415,171500,708515135,4350,4350,4350,4350,0
|
||||
20250415,171400,708515135,4350,4350,4350,4350,0
|
||||
20250415,171300,708515135,4350,4350,4350,4350,0
|
||||
20250415,171200,708515135,4350,4350,4350,4350,0
|
||||
20250415,171100,708515135,4350,4350,4350,4350,0
|
||||
20250415,171000,708515135,4350,4350,4350,4350,0
|
||||
20250415,170900,708515135,4350,4350,4350,4350,0
|
||||
20250415,170800,708515135,4350,4350,4350,4350,0
|
||||
20250415,170700,708515135,4350,4350,4350,4350,0
|
||||
20250415,170600,708515135,4350,4350,4350,4350,0
|
||||
20250415,170500,708515135,4350,4350,4350,4350,0
|
||||
20250415,170400,708515135,4350,4350,4350,4350,0
|
||||
20250415,170300,708515135,4350,4350,4350,4350,0
|
||||
20250415,170200,708515135,4350,4350,4350,4350,0
|
||||
20250415,170100,708515135,4350,4350,4350,4350,0
|
||||
20250415,170000,708515135,4350,4350,4350,4350,0
|
||||
20250415,165900,708515135,4350,4350,4350,4350,0
|
||||
20250415,165800,708515135,4350,4350,4350,4350,0
|
||||
20250415,165700,708515135,4350,4350,4350,4350,0
|
||||
20250415,165600,708515135,4350,4350,4350,4350,0
|
||||
20250415,165500,708515135,4350,4350,4350,4350,0
|
||||
20250415,165400,708515135,4350,4350,4350,4350,0
|
||||
20250415,165300,708515135,4350,4350,4350,4350,0
|
||||
20250415,165200,708515135,4350,4350,4350,4350,0
|
||||
20250415,165100,708515135,4350,4350,4350,4350,5235
|
||||
20250415,165000,708515135,4350,4350,4350,4350,0
|
||||
20250415,164900,708515135,4350,4350,4350,4350,0
|
||||
20250415,164800,708515135,4350,4350,4350,4350,0
|
||||
20250415,164700,708515135,4350,4350,4350,4350,0
|
||||
20250415,164600,708515135,4350,4350,4350,4350,0
|
||||
20250415,164500,708515135,4350,4350,4350,4350,0
|
||||
20250415,164400,708515135,4350,4350,4350,4350,0
|
||||
20250415,164300,708515135,4350,4350,4350,4350,0
|
||||
20250415,164200,708515135,4350,4350,4350,4350,0
|
||||
20250415,164100,708515135,4350,4350,4350,4350,0
|
||||
20250415,164000,708515135,4350,4350,4350,4350,0
|
||||
20250415,163900,708515135,4350,4350,4350,4350,0
|
||||
20250415,163800,708515135,4350,4350,4350,4350,0
|
||||
20250415,163700,708515135,4350,4350,4350,4350,0
|
||||
20250415,163600,708515135,4350,4350,4350,4350,0
|
||||
20250415,163500,708515135,4350,4350,4350,4350,0
|
||||
20250415,163400,708515135,4350,4350,4350,4350,0
|
||||
20250415,163300,708515135,4350,4350,4350,4350,0
|
||||
20250415,163200,708515135,4350,4350,4350,4350,0
|
||||
20250415,163100,708515135,4350,4350,4350,4350,0
|
||||
20250415,163000,708515135,4350,4350,4350,4350,0
|
||||
20250415,162900,708515135,4350,4350,4350,4350,0
|
||||
20250415,162800,708515135,4350,4350,4350,4350,0
|
||||
20250415,162700,708515135,4350,4350,4350,4350,0
|
||||
20250415,162600,708515135,4350,4350,4350,4350,0
|
||||
20250415,162500,708515135,4350,4350,4350,4350,0
|
||||
20250415,162400,708515135,4350,4350,4350,4350,0
|
||||
20250415,162300,708515135,4350,4350,4350,4350,0
|
||||
20250415,162200,708515135,4350,4350,4350,4350,0
|
||||
20250415,162100,708515135,4350,4350,4350,4350,5235
|
||||
20250415,162000,708515135,4350,4350,4350,4350,0
|
||||
20250415,161900,708515135,4350,4350,4350,4350,0
|
||||
20250415,161800,708515135,4350,4350,4350,4350,0
|
||||
20250415,161700,708515135,4350,4350,4350,4350,0
|
||||
20250415,161600,708515135,4350,4350,4350,4350,0
|
||||
20250415,161500,708515135,4350,4350,4350,4350,0
|
||||
20250415,161400,708515135,4350,4350,4350,4350,0
|
||||
20250415,161300,708515135,4350,4350,4350,4350,0
|
||||
20250415,161200,708515135,4350,4350,4350,4350,0
|
||||
20250415,161100,708515135,4350,4350,4350,4350,0
|
||||
20250415,161000,708515135,4350,4350,4350,4350,0
|
||||
20250415,160900,708515135,4350,4350,4350,4350,0
|
||||
20250415,160800,708515135,4350,4350,4350,4350,0
|
||||
20250415,160700,708515135,4350,4350,4350,4350,0
|
||||
20250415,160600,708515135,4350,4350,4350,4350,0
|
||||
20250415,160500,708515135,4350,4350,4350,4350,0
|
||||
20250415,160400,708515135,4350,4350,4350,4350,0
|
||||
20250415,160300,708515135,4350,4350,4350,4350,0
|
||||
20250415,160200,708515135,4350,4350,4350,4350,0
|
||||
20250415,160100,708515135,4350,4350,4350,4350,0
|
||||
20250415,160000,708515135,4350,4350,4350,4350,0
|
||||
20250415,155900,708515135,4350,4350,4350,4350,0
|
||||
20250415,155800,708515135,4350,4350,4350,4350,0
|
||||
20250415,155700,708515135,4350,4350,4350,4350,0
|
||||
20250415,155600,708515135,4350,4350,4350,4350,0
|
||||
20250415,155500,708515135,4350,4350,4350,4350,0
|
||||
20250415,155400,708515135,4350,4350,4350,4350,0
|
||||
20250415,155300,708515135,4350,4350,4350,4350,0
|
||||
20250415,155200,708515135,4350,4350,4350,4350,0
|
||||
20250415,155100,708515135,4350,4350,4350,4350,5235
|
||||
20250415,155000,708515135,4350,4350,4350,4350,0
|
||||
20250415,154900,708515135,4350,4350,4350,4350,0
|
||||
20250415,154800,708515135,4350,4350,4350,4350,0
|
||||
20250415,154700,708515135,4350,4350,4350,4350,0
|
||||
20250415,154600,708515135,4350,4350,4350,4350,0
|
||||
20250415,154500,708515135,4350,4350,4350,4350,0
|
||||
20250415,154400,708515135,4350,4350,4350,4350,0
|
||||
20250415,154300,708515135,4350,4350,4350,4350,0
|
||||
20250415,154200,708515135,4350,4350,4350,4350,0
|
||||
20250415,154100,708515135,4350,4350,4350,4350,0
|
||||
20250415,154000,708515135,4350,4350,4350,4350,0
|
||||
20250415,153900,708515135,4350,4350,4350,4350,0
|
||||
20250415,153800,708515135,4350,4350,4350,4350,0
|
||||
20250415,153700,708515135,4350,4350,4350,4350,0
|
||||
20250415,153600,708515135,4350,4350,4350,4350,0
|
||||
20250415,153500,708515135,4350,4350,4350,4350,0
|
||||
20250415,153400,708515135,4350,4350,4350,4350,0
|
||||
20250415,153300,708515135,4350,4350,4350,4350,0
|
||||
20250415,153200,708515135,4350,4350,4350,4350,0
|
||||
20250415,153100,708515135,4350,4350,4350,4350,0
|
||||
20250415,153000,708515135,4350,4350,4350,4350,5235
|
||||
20250415,152900,685742885,4375,4375,4375,4375,0
|
||||
20250415,152800,685742885,4375,4375,4375,4375,0
|
||||
20250415,152700,685742885,4375,4375,4375,4375,0
|
||||
20250415,152600,685742885,4375,4375,4375,4375,0
|
||||
20250415,152500,685742885,4375,4375,4375,4375,0
|
||||
20250415,152400,685742885,4375,4375,4375,4375,0
|
||||
20250415,152300,685742885,4375,4375,4375,4375,0
|
||||
20250415,152200,685742885,4375,4375,4375,4375,0
|
||||
20250415,152100,685742885,4375,4375,4375,4375,0
|
||||
20250415,152000,685742885,4375,4375,4375,4375,0
|
||||
20250415,151900,685742885,4375,4375,4375,4375,393
|
||||
20250415,151800,684023510,4350,4350,4350,4350,0
|
||||
20250415,151700,684023510,4350,4350,4350,4350,0
|
||||
20250415,151600,684023510,4350,4350,4350,4350,0
|
||||
20250415,151500,684023510,4350,4370,4370,4350,2558
|
||||
20250415,151400,672875225,4370,4370,4370,4370,2
|
||||
20250415,151300,672866485,4365,4365,4365,4365,0
|
||||
20250415,151200,672866485,4365,4365,4365,4365,56
|
||||
20250415,151100,672622045,4365,4370,4370,4365,401
|
||||
20250415,151000,670869705,4370,4370,4370,4370,500
|
||||
20250415,150900,668684705,4375,4375,4375,4375,286
|
||||
20250415,150800,667433455,4375,4375,4375,4375,89
|
||||
20250415,150700,667044080,4375,4375,4375,4375,0
|
||||
20250415,150600,667044080,4375,4375,4375,4375,4
|
||||
20250415,150500,667026580,4370,4375,4375,4370,381
|
||||
20250415,150400,665360360,4375,4375,4375,4375,80
|
||||
20250415,150300,665010360,4375,4380,4380,4375,420
|
||||
20250415,150200,663172115,4380,4385,4385,4380,551
|
||||
20250415,150100,660758585,4380,4380,4380,4380,0
|
||||
20250415,150000,660758585,4380,4380,4380,4380,0
|
||||
20250415,145900,660758585,4380,4380,4380,4380,233
|
||||
20250415,145800,659738045,4380,4380,4380,4380,0
|
||||
20250415,145700,659738045,4380,4380,4380,4380,276
|
||||
20250415,145600,658529165,4380,4380,4380,4380,1
|
||||
20250415,145500,658524785,4370,4370,4370,4370,283
|
||||
20250415,145400,657288075,4380,4365,4380,4365,1359
|
||||
20250415,145300,651355710,4370,4370,4370,4370,731
|
||||
20250415,145200,648161240,4370,4370,4370,4370,0
|
||||
20250415,145100,648161240,4370,4370,4370,4370,0
|
||||
20250415,145000,648161240,4370,4375,4375,4370,1088
|
||||
20250415,144900,643405430,4380,4380,4380,4380,0
|
||||
20250415,144800,643405430,4380,4380,4380,4380,1
|
||||
20250415,144700,643401050,4380,4380,4380,4380,2
|
||||
20250415,144600,643392290,4380,4380,4380,4380,758
|
||||
20250415,144500,640072250,4375,4375,4375,4375,253
|
||||
20250415,144400,638965375,4380,4380,4380,4380,242
|
||||
20250415,144300,637905415,4385,4385,4385,4385,0
|
||||
20250415,144200,637905415,4385,4385,4385,4385,3
|
||||
20250415,144100,637892260,4390,4390,4390,4390,0
|
||||
20250415,144000,637892260,4390,4390,4390,4390,0
|
||||
20250415,143900,637892260,4390,4390,4390,4390,1
|
||||
20250415,143800,637887870,4380,4380,4380,4380,1100
|
||||
20250415,143700,633069870,4390,4390,4390,4390,209
|
||||
20250415,143600,632152360,4380,4380,4380,4380,0
|
||||
20250415,143500,632152360,4380,4385,4385,4380,307
|
||||
20250415,143400,630807055,4390,4390,4390,4390,0
|
||||
20250415,143300,630807055,4390,4390,4390,4390,1
|
||||
20250415,143200,630802665,4385,4385,4385,4385,2
|
||||
20250415,143100,630793895,4390,4395,4395,4390,234
|
||||
20250415,143000,629766525,4395,4395,4395,4395,100
|
||||
20250415,142900,629327025,4390,4390,4390,4390,10
|
||||
20250415,142800,629283125,4390,4385,4395,4385,1153
|
||||
20250415,142700,624220955,4385,4390,4390,4385,1046
|
||||
20250415,142600,619631020,4395,4395,4400,4395,729
|
||||
20250415,142500,616424545,4390,4390,4390,4390,1007
|
||||
20250415,142400,612003815,4390,4390,4390,4390,113
|
||||
20250415,142300,611507745,4390,4385,4390,4385,1393
|
||||
20250415,142200,605396975,4380,4380,4380,4370,539
|
||||
20250415,142100,603041325,4385,4385,4385,4385,126
|
||||
20250415,142000,602488815,4385,4380,4385,4375,722
|
||||
20250415,141900,599323995,4380,4375,4380,4375,1198
|
||||
20250415,141800,594079760,4370,4370,4370,4370,430
|
||||
20250415,141700,592200660,4370,4370,4370,4370,0
|
||||
20250415,141600,592200660,4370,4370,4370,4370,0
|
||||
20250415,141500,592200660,4370,4370,4370,4370,0
|
||||
20250415,141400,592200660,4370,4370,4370,4370,0
|
||||
20250415,141300,592200660,4370,4370,4370,4370,0
|
||||
20250415,141200,592200660,4370,4365,4370,4365,1001
|
||||
20250415,141100,587826355,4365,4365,4365,4365,0
|
||||
20250415,141000,587826355,4365,4365,4365,4365,76
|
||||
20250415,140900,587494615,4365,4365,4365,4365,0
|
||||
20250415,140800,587494615,4365,4365,4365,4365,6
|
||||
20250415,140700,587468425,4365,4365,4365,4365,0
|
||||
20250415,140600,587468425,4365,4365,4365,4365,0
|
||||
20250415,140500,587468425,4365,4365,4365,4365,87
|
||||
20250415,140400,587088670,4345,4345,4345,4345,0
|
||||
20250415,140300,587088670,4345,4345,4345,4345,0
|
||||
20250415,140200,587088670,4345,4355,4355,4345,2249
|
||||
20250415,140100,577313275,4355,4355,4355,4355,0
|
||||
20250415,140000,577313275,4355,4350,4355,4350,1998
|
||||
20250415,135900,568619405,4340,4340,4340,4340,0
|
||||
20250415,135800,568619405,4340,4345,4345,4340,1000
|
||||
20250415,135700,564278235,4345,4345,4345,4345,0
|
||||
20250415,135600,564278235,4345,4345,4345,4345,0
|
||||
20250415,135500,564278235,4345,4345,4345,4345,0
|
||||
20250415,135400,564278235,4345,4345,4345,4345,231
|
||||
20250415,135300,563274540,4350,4350,4350,4350,2
|
||||
20250415,135200,563265840,4355,4355,4355,4355,0
|
||||
20250415,135100,563265840,4355,4355,4355,4355,86
|
||||
20250415,135000,562891310,4345,4355,4355,4345,564
|
||||
20250415,134900,560439090,4350,4350,4350,4350,200
|
||||
20250415,134800,559569090,4350,4350,4350,4350,0
|
||||
20250415,134700,559569090,4350,4350,4350,4350,200
|
||||
20250415,134600,558699090,4350,4350,4350,4350,0
|
||||
20250415,134500,558699090,4350,4350,4350,4350,0
|
||||
20250415,134400,558699090,4350,4365,4365,4350,50
|
||||
20250415,134300,558480960,4365,4365,4365,4365,0
|
||||
20250415,134200,558480960,4365,4365,4365,4365,0
|
||||
20250415,134100,558480960,4365,4365,4365,4365,1
|
||||
20250415,134000,558476595,4360,4360,4360,4360,10
|
||||
20250415,133900,558432995,4365,4360,4365,4360,19
|
||||
20250415,133800,558350110,4350,4365,4365,4350,51
|
||||
20250415,133700,558128245,4350,4350,4350,4350,0
|
||||
20250415,133600,558128245,4350,4355,4370,4350,1558
|
||||
20250415,133500,551347910,4370,4370,4370,4370,0
|
||||
20250415,133400,551347910,4370,4370,4370,4370,0
|
||||
20250415,133300,551347910,4370,4370,4370,4370,1
|
||||
20250415,133200,551343540,4365,4365,4365,4365,20
|
||||
20250415,133100,551256240,4350,4360,4370,4350,1123
|
||||
20250415,133000,546360820,4360,4360,4360,4360,522
|
||||
20250415,132900,544084900,4370,4370,4370,4370,232
|
||||
20250415,132800,543071060,4360,4360,4360,4360,860
|
||||
20250415,132700,539321460,4360,4370,4370,4360,1253
|
||||
20250415,132600,533852440,4365,4365,4365,4365,0
|
||||
20250415,132500,533852440,4365,4365,4365,4365,0
|
||||
20250415,132400,533852440,4365,4365,4365,4365,100
|
||||
20250415,132300,533415940,4365,4365,4365,4365,0
|
||||
20250415,132200,533415940,4365,4365,4365,4365,300
|
||||
20250415,132100,532106440,4365,4365,4365,4365,577
|
||||
20250415,132000,529587835,4360,4365,4365,4360,2
|
||||
20250415,131900,529579110,4365,4365,4365,4365,70
|
||||
20250415,131800,529273560,4360,4360,4360,4360,100
|
||||
20250415,131700,528837560,4360,4360,4360,4360,0
|
||||
20250415,131600,528837560,4360,4360,4360,4360,70
|
||||
20250415,131500,528532360,4360,4360,4360,4360,120
|
||||
20250415,131400,528009160,4365,4365,4365,4365,0
|
||||
20250415,131300,528009160,4365,4365,4365,4365,0
|
||||
20250415,131200,528009160,4365,4360,4365,4360,1493
|
||||
20250415,131100,521498830,4355,4355,4355,4355,283
|
||||
20250415,131000,520266365,4355,4355,4355,4355,167
|
||||
20250415,130900,519539080,4350,4350,4350,4350,164
|
||||
20250415,130800,518825680,4350,4350,4350,4350,0
|
||||
20250415,130700,518825680,4350,4350,4350,4345,346
|
||||
20250415,130600,517321580,4350,4350,4350,4350,151
|
||||
20250415,130500,516664730,4350,4350,4350,4350,3
|
||||
20250415,130400,516651680,4345,4345,4345,4345,0
|
||||
20250415,130300,516651680,4345,4345,4345,4345,0
|
||||
20250415,130200,516651680,4345,4345,4345,4345,0
|
||||
20250415,130100,516651680,4345,4345,4345,4345,0
|
||||
20250415,130000,516651680,4345,4345,4345,4345,138
|
||||
20250415,125900,516052070,4345,4350,4350,4345,995
|
||||
20250415,125800,511727535,4350,4355,4355,4350,509
|
||||
20250415,125700,509513005,4355,4355,4355,4355,0
|
||||
20250415,125600,509513005,4355,4355,4355,4355,0
|
||||
20250415,125500,509513005,4355,4345,4355,4345,329
|
||||
20250415,125400,508082650,4345,4345,4345,4345,192
|
||||
20250415,125300,507248410,4345,4350,4360,4345,2694
|
||||
20250415,125200,495531195,4345,4345,4345,4345,0
|
||||
20250415,125100,495531195,4345,4345,4345,4345,0
|
||||
20250415,125000,495531195,4345,4345,4345,4345,0
|
||||
20250415,124900,495531195,4345,4345,4345,4345,0
|
||||
20250415,124800,495531195,4345,4345,4345,4345,0
|
||||
20250415,124700,495531195,4345,4345,4345,4345,0
|
||||
20250415,124600,495531195,4345,4345,4345,4345,111
|
||||
20250415,124500,495048900,4340,4340,4340,4340,111
|
||||
20250415,124400,494567160,4355,4355,4355,4355,99
|
||||
20250415,124300,494136015,4355,4355,4355,4355,1243
|
||||
20250415,124200,488722750,4350,4350,4350,4350,200
|
||||
20250415,124100,487852750,4350,4350,4350,4350,405
|
||||
20250415,124000,486091000,4340,4340,4340,4340,89
|
||||
20250415,123900,485704740,4330,4340,4340,4330,738
|
||||
20250415,123800,482505815,4340,4340,4340,4340,3
|
||||
20250415,123700,482492795,4340,4340,4340,4340,0
|
||||
20250415,123600,482492795,4340,4345,4345,4340,1726
|
||||
20250415,123500,474996965,4340,4340,4340,4340,0
|
||||
20250415,123400,474996965,4340,4340,4340,4340,71
|
||||
20250415,123300,474688825,4350,4350,4350,4350,202
|
||||
20250415,123200,473810125,4350,4350,4350,4350,0
|
||||
20250415,123100,473810125,4350,4350,4350,4350,266
|
||||
20250415,123000,472653025,4350,4350,4350,4350,0
|
||||
20250415,122900,472653025,4350,4350,4350,4350,1
|
||||
20250415,122800,472648675,4350,4350,4350,4350,0
|
||||
20250415,122700,472648675,4350,4350,4350,4350,59
|
||||
20250415,122600,472392025,4350,4350,4350,4350,0
|
||||
20250415,122500,472392025,4350,4350,4350,4350,0
|
||||
20250415,122400,472392025,4350,4350,4350,4350,0
|
||||
20250415,122300,472392025,4350,4345,4350,4345,1000
|
||||
20250415,122200,468045205,4345,4345,4345,4345,46
|
||||
20250415,122100,467845335,4335,4335,4335,4335,100
|
||||
20250415,122000,467411835,4335,4335,4335,4335,20
|
||||
20250415,121900,467325135,4330,4330,4330,4330,0
|
||||
20250415,121800,467325135,4330,4330,4330,4330,10
|
||||
20250415,121700,467281835,4330,4330,4330,4330,141
|
||||
20250415,121600,466671305,4330,4330,4330,4330,318
|
||||
20250415,121500,465294365,4330,4330,4330,4330,0
|
||||
20250415,121400,465294365,4330,4340,4340,4330,1700
|
||||
20250415,121300,457925515,4340,4340,4340,4340,0
|
||||
20250415,121200,457925515,4340,4340,4340,4340,289
|
||||
20250415,121100,456671255,4340,4340,4340,4340,0
|
||||
20250415,121000,456671255,4340,4340,4340,4340,125
|
||||
20250415,120900,456128755,4345,4345,4345,4345,394
|
||||
20250415,120800,454416825,4350,4345,4350,4345,213
|
||||
20250415,120700,453490755,4345,4345,4345,4345,202
|
||||
20250415,120600,452613065,4340,4340,4340,4340,0
|
||||
20250415,120500,452613065,4340,4340,4340,4340,1
|
||||
20250415,120400,452608725,4330,4335,4335,4330,201
|
||||
20250415,120300,451737395,4335,4335,4335,4335,0
|
||||
20250415,120200,451737395,4335,4335,4335,4335,0
|
||||
20250415,120100,451737395,4335,4335,4335,4335,414
|
||||
20250415,120000,449942705,4330,4335,4335,4330,2
|
||||
20250415,115900,449934040,4335,4335,4335,4335,0
|
||||
20250415,115800,449934040,4335,4335,4335,4335,0
|
||||
20250415,115700,449934040,4335,4315,4335,4315,893
|
||||
20250415,115600,446080525,4315,4315,4315,4315,0
|
||||
20250415,115500,446080525,4315,4295,4315,4295,960
|
||||
20250415,115400,441945685,4300,4315,4320,4300,6171
|
||||
20250415,115300,415398720,4315,4315,4315,4315,301
|
||||
20250415,115200,414099905,4315,4315,4315,4315,185
|
||||
20250415,115100,413301630,4335,4320,4345,4310,1900
|
||||
20250415,115000,405076210,4315,4350,4350,4305,4217
|
||||
20250415,114900,386843120,4360,4360,4360,4360,0
|
||||
20250415,114800,386843120,4360,4360,4360,4360,0
|
||||
20250415,114700,386843120,4360,4360,4360,4360,1
|
||||
20250415,114600,386838760,4365,4365,4365,4365,0
|
||||
20250415,114500,386838760,4365,4365,4365,4365,300
|
||||
20250415,114400,385529260,4345,4345,4345,4345,0
|
||||
20250415,114300,385529260,4345,4355,4355,4345,3644
|
||||
20250415,114200,369687790,4355,4355,4355,4355,41
|
||||
20250415,114100,369509235,4345,4345,4345,4345,336
|
||||
20250415,114000,368049315,4355,4355,4355,4355,0
|
||||
20250415,113900,368049315,4355,4350,4355,4350,815
|
||||
20250415,113800,364503515,4350,4350,4350,4350,1
|
||||
20250415,113700,364499165,4350,4350,4350,4350,0
|
||||
20250415,113600,364499165,4350,4350,4350,4350,76
|
||||
20250415,113500,364168565,4350,4350,4350,4350,5
|
||||
20250415,113400,364146815,4355,4350,4355,4350,30
|
||||
20250415,113300,364016280,4350,4350,4350,4350,71
|
||||
20250415,113200,363707430,4355,4355,4355,4355,137
|
||||
20250415,113100,363110795,4355,4360,4360,4355,22
|
||||
20250415,113000,363014880,4360,4360,4360,4360,0
|
||||
20250415,112900,363014880,4360,4360,4360,4360,149
|
||||
20250415,112800,362365240,4360,4360,4360,4360,252
|
||||
20250415,112700,361266520,4360,4360,4365,4360,248
|
||||
20250415,112600,360185235,4360,4360,4360,4360,373
|
||||
20250415,112500,358558955,4360,4360,4360,4360,136
|
||||
20250415,112400,357965995,4355,4355,4355,4355,0
|
||||
20250415,112300,357965995,4355,4360,4360,4355,1001
|
||||
20250415,112200,353604145,4360,4360,4360,4360,340
|
||||
20250415,112100,352121745,4365,4365,4365,4365,158
|
||||
20250415,112000,351432075,4365,4365,4365,4365,50
|
||||
20250415,111900,351213825,4365,4365,4365,4365,811
|
||||
20250415,111800,347673810,4365,4365,4365,4365,249
|
||||
20250415,111700,346586925,4360,4360,4360,4360,0
|
||||
20250415,111600,346586925,4360,4360,4360,4360,69
|
||||
20250415,111500,346286085,4360,4360,4360,4360,0
|
||||
20250415,111400,346286085,4360,4360,4360,4360,0
|
||||
20250415,111300,346286085,4360,4360,4360,4360,100
|
||||
20250415,111200,345850085,4365,4370,4370,4365,161
|
||||
20250415,111100,345147015,4370,4370,4370,4370,0
|
||||
20250415,111000,345147015,4370,4370,4370,4370,138
|
||||
20250415,110900,344543955,4370,4370,4370,4370,0
|
||||
20250415,110800,344543955,4370,4370,4370,4370,117
|
||||
20250415,110700,344032665,4345,4345,4345,4345,120
|
||||
20250415,110600,343511265,4345,4345,4345,4345,10
|
||||
20250415,110500,343467815,4345,4350,4350,4345,1681
|
||||
20250415,110400,336162635,4370,4365,4370,4350,1075
|
||||
20250415,110300,331483395,4365,4370,4370,4365,66
|
||||
20250415,110200,331195300,4365,4365,4365,4365,0
|
||||
20250415,110100,331195300,4365,4365,4365,4365,52
|
||||
20250415,110000,330968320,4365,4365,4365,4365,204
|
||||
20250415,105900,330077860,4350,4350,4350,4350,0
|
||||
20250415,105800,330077860,4350,4350,4350,4350,0
|
||||
20250415,105700,330077860,4350,4350,4350,4350,0
|
||||
20250415,105600,330077860,4350,4350,4350,4350,0
|
||||
20250415,105500,330077860,4350,4350,4350,4350,100
|
||||
20250415,105400,329642860,4350,4350,4350,4350,0
|
||||
20250415,105300,329642860,4350,4350,4350,4350,120
|
||||
20250415,105200,329120860,4350,4350,4350,4350,83
|
||||
20250415,105100,328759810,4345,4345,4345,4345,22
|
||||
20250415,105000,328664220,4345,4345,4345,4345,52
|
||||
20250415,104900,328438280,4345,4350,4350,4345,1164
|
||||
20250415,104800,323377775,4350,4350,4350,4350,0
|
||||
20250415,104700,323377775,4350,4350,4350,4350,0
|
||||
20250415,104600,323377775,4350,4375,4375,4345,4719
|
||||
20250415,104500,302866125,4370,4365,4370,4365,645
|
||||
20250415,104400,300048810,4365,4365,4365,4365,0
|
||||
20250415,104300,300048810,4365,4365,4365,4355,375
|
||||
20250415,104200,298414065,4350,4350,4350,4350,0
|
||||
20250415,104100,298414065,4350,4350,4350,4350,39
|
||||
20250415,104000,298244415,4345,4360,4360,4345,3237
|
||||
20250415,103900,284158240,4350,4350,4350,4350,109
|
||||
20250415,103800,283684090,4350,4385,4385,4350,7640
|
||||
20250415,103700,250364100,4385,4385,4385,4385,0
|
||||
20250415,103600,250364100,4385,4385,4385,4385,0
|
||||
20250415,103500,250364100,4385,4385,4385,4380,132
|
||||
20250415,103400,249785340,4385,4380,4385,4380,31
|
||||
20250415,103300,249649460,4380,4380,4385,4380,193
|
||||
20250415,103200,248804075,4380,4385,4385,4380,462
|
||||
20250415,103100,246779360,4385,4385,4385,4385,0
|
||||
20250415,103000,246779360,4385,4390,4390,4385,2
|
||||
20250415,102900,246770585,4390,4370,4390,4370,366
|
||||
20250415,102800,245168770,4375,4375,4375,4375,50
|
||||
20250415,102700,244950020,4375,4385,4385,4370,280
|
||||
20250415,102600,243724795,4370,4375,4375,4370,6
|
||||
20250415,102500,243698550,4410,4395,4410,4395,82
|
||||
20250415,102400,243336960,4380,4420,4420,4375,63
|
||||
20250415,102300,243060925,4420,4385,4420,4385,2018
|
||||
20250415,102200,234187995,4395,4385,4395,4385,632
|
||||
20250415,102100,231414980,4390,4390,4395,4390,90
|
||||
20250415,102000,231019805,4395,4345,4395,4345,1721
|
||||
20250415,101900,223527945,4350,4370,4370,4350,1090
|
||||
20250415,101800,218778190,4385,4380,4385,4365,825
|
||||
20250415,101700,215173930,4375,4395,4445,4375,3162
|
||||
20250415,101600,201243705,4395,4365,4400,4350,4558
|
||||
20250415,101500,181274955,4365,4355,4365,4355,413
|
||||
20250415,101400,179474780,4350,4350,4350,4345,794
|
||||
20250415,101300,176022380,4355,4335,4355,4335,1515
|
||||
20250415,101200,169450810,4335,4325,4335,4325,3086
|
||||
20250415,101100,156088290,4335,4330,4335,4330,1943
|
||||
20250415,101000,147675025,4310,4310,4330,4310,87
|
||||
20250415,100900,147300035,4305,4320,4325,4305,943
|
||||
20250415,100800,143225235,4320,4325,4325,4320,484
|
||||
20250415,100700,141133910,4325,4325,4325,4325,2
|
||||
20250415,100600,141125260,4320,4320,4320,4320,500
|
||||
20250415,100500,138965260,4320,4320,4320,4320,0
|
||||
20250415,100400,138965260,4320,4325,4325,4320,100
|
||||
20250415,100300,138532810,4330,4305,4330,4305,1610
|
||||
20250415,100200,131590740,4325,4315,4325,4315,141
|
||||
20250415,100100,130981380,4300,4300,4305,4300,700
|
||||
20250415,100000,127970880,4320,4325,4325,4300,403
|
||||
20250415,095900,126237920,4300,4325,4325,4300,246
|
||||
20250415,095800,125177475,4320,4320,4320,4320,27
|
||||
20250415,095700,125060835,4325,4320,4325,4320,387
|
||||
20250415,095600,123388990,4320,4320,4320,4300,570
|
||||
20250415,095500,120933930,4325,4320,4325,4320,186
|
||||
20250415,095400,120130395,4320,4320,4320,4310,54
|
||||
20250415,095300,119897635,4320,4310,4320,4310,401
|
||||
20250415,095200,118169315,4325,4325,4325,4325,50
|
||||
20250415,095100,117953065,4325,4320,4325,4320,3
|
||||
20250415,095000,117940100,4325,4325,4325,4325,0
|
||||
20250415,094900,117940100,4325,4310,4325,4305,247
|
||||
20250415,094800,116875615,4325,4320,4325,4320,21
|
||||
20250415,094700,116784890,4325,4310,4325,4305,501
|
||||
20250415,094600,114627085,4325,4310,4325,4310,620
|
||||
20250415,094500,111954870,4325,4315,4325,4310,576
|
||||
20250415,094400,109471680,4325,4315,4325,4315,31
|
||||
20250415,094300,109337905,4325,4315,4325,4310,387
|
||||
20250415,094200,107669330,4325,4325,4325,4325,102
|
||||
20250415,094100,107228180,4335,4325,4335,4325,114
|
||||
20250415,094000,106735120,4325,4320,4325,4320,149
|
||||
20250415,093900,106090720,4325,4325,4325,4325,0
|
||||
20250415,093800,106090720,4325,4325,4335,4325,981
|
||||
20250415,093700,101845750,4325,4320,4330,4295,1229
|
||||
20250415,093600,96554770,4320,4295,4320,4290,1239
|
||||
20250415,093500,91235135,4290,4290,4295,4290,313
|
||||
20250415,093400,89892355,4295,4295,4295,4295,2
|
||||
20250415,093300,89883765,4300,4280,4300,4275,554
|
||||
20250415,093200,87513735,4300,4285,4300,4280,133
|
||||
20250415,093100,86944275,4305,4305,4305,4305,0
|
||||
20250415,093000,86944275,4305,4310,4310,4285,749
|
||||
20250415,092900,83732835,4310,4315,4315,4290,152
|
||||
20250415,092800,83078385,4320,4320,4320,4320,0
|
||||
20250415,092700,83078385,4320,4320,4320,4320,0
|
||||
20250415,092600,83078385,4320,4320,4320,4290,102
|
||||
20250415,092500,82640550,4325,4325,4325,4325,0
|
||||
20250415,092400,82640550,4325,4330,4330,4295,116
|
||||
20250415,092300,82141675,4330,4335,4335,4305,267
|
||||
20250415,092200,80989180,4340,4340,4340,4340,0
|
||||
20250415,092100,80989180,4340,4340,4340,4335,201
|
||||
20250415,092000,80117535,4310,4310,4340,4310,204
|
||||
20250415,091900,79237875,4310,4310,4310,4310,0
|
||||
20250415,091800,79237875,4310,4280,4310,4280,217
|
||||
20250415,091700,78305165,4300,4285,4300,4285,33
|
||||
20250415,091600,78163745,4300,4300,4300,4280,56
|
||||
20250415,091500,77924005,4280,4300,4300,4280,1494
|
||||
20250415,091400,71515755,4300,4290,4300,4285,448
|
||||
20250415,091300,69594375,4300,4300,4300,4290,410
|
||||
20250415,091200,67833925,4300,4290,4300,4290,214
|
||||
20250415,091100,66915325,4300,4300,4300,4290,562
|
||||
20250415,091000,64499725,4300,4300,4300,4300,0
|
||||
20250415,090900,64499725,4300,4295,4300,4280,1632
|
||||
20250415,090800,57503750,4300,4300,4300,4290,213
|
||||
20250415,090700,56589940,4290,4305,4305,4290,190
|
||||
20250415,090600,55774105,4300,4300,4305,4300,234
|
||||
20250415,090500,54767270,4290,4285,4300,4285,145
|
||||
20250415,090400,54145020,4275,4325,4325,4275,3423
|
||||
20250415,090300,39410815,4325,4320,4325,4310,2094
|
||||
20250415,090200,30379435,4325,4340,4340,4325,1405
|
||||
20250415,090100,24302710,4325,4350,4350,4325,649
|
||||
20250415,090000,21492135,4350,4350,4355,4310,4917
|
||||
|
Reference in New Issue
Block a user