Update 2025-04-15 2740 candle_min
This commit is contained in:
662
123040/min/candle-20250415.csv
Normal file
662
123040/min/candle-20250415.csv
Normal file
@@ -0,0 +1,662 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,200000,866269788,2285,2285,2285,2285,12776
|
||||
20250415,195900,866269788,2285,2285,2285,2285,0
|
||||
20250415,195800,866269788,2285,2285,2285,2285,0
|
||||
20250415,195700,866269788,2285,2285,2285,2285,0
|
||||
20250415,195600,866269788,2285,2285,2285,2285,0
|
||||
20250415,195500,866269788,2285,2285,2285,2285,0
|
||||
20250415,195400,866269788,2285,2285,2285,2285,0
|
||||
20250415,195300,866269788,2285,2285,2285,2285,0
|
||||
20250415,195200,866269788,2285,2285,2285,2285,0
|
||||
20250415,195100,866269788,2285,2285,2285,2285,0
|
||||
20250415,195000,866269788,2285,2285,2285,2285,0
|
||||
20250415,194900,866269788,2285,2285,2285,2285,0
|
||||
20250415,194800,866269788,2285,2285,2285,2285,0
|
||||
20250415,194700,866269788,2285,2285,2285,2285,0
|
||||
20250415,194600,866269788,2285,2285,2285,2285,0
|
||||
20250415,194500,866269788,2285,2285,2285,2285,0
|
||||
20250415,194400,866269788,2285,2285,2285,2285,0
|
||||
20250415,194300,866269788,2285,2285,2285,2285,0
|
||||
20250415,194200,866269788,2285,2285,2285,2285,0
|
||||
20250415,194100,866269788,2285,2285,2285,2285,0
|
||||
20250415,194000,866269788,2285,2285,2285,2285,0
|
||||
20250415,193900,866269788,2285,2285,2285,2285,0
|
||||
20250415,193800,866269788,2285,2285,2285,2285,0
|
||||
20250415,193700,866269788,2285,2285,2285,2285,0
|
||||
20250415,193600,866269788,2285,2285,2285,2285,0
|
||||
20250415,193500,866269788,2285,2285,2285,2285,0
|
||||
20250415,193400,866269788,2285,2285,2285,2285,0
|
||||
20250415,193300,866269788,2285,2285,2285,2285,0
|
||||
20250415,193200,866269788,2285,2285,2285,2285,0
|
||||
20250415,193100,866269788,2285,2285,2285,2285,0
|
||||
20250415,193000,866269788,2285,2285,2285,2285,12776
|
||||
20250415,192900,866269788,2285,2285,2285,2285,0
|
||||
20250415,192800,866269788,2285,2285,2285,2285,0
|
||||
20250415,192700,866269788,2285,2285,2285,2285,0
|
||||
20250415,192600,866269788,2285,2285,2285,2285,0
|
||||
20250415,192500,866269788,2285,2285,2285,2285,0
|
||||
20250415,192400,866269788,2285,2285,2285,2285,0
|
||||
20250415,192300,866269788,2285,2285,2285,2285,0
|
||||
20250415,192200,866269788,2285,2285,2285,2285,0
|
||||
20250415,192100,866269788,2285,2285,2285,2285,0
|
||||
20250415,192000,866269788,2285,2285,2285,2285,0
|
||||
20250415,191900,866269788,2285,2285,2285,2285,0
|
||||
20250415,191800,866269788,2285,2285,2285,2285,0
|
||||
20250415,191700,866269788,2285,2285,2285,2285,0
|
||||
20250415,191600,866269788,2285,2285,2285,2285,0
|
||||
20250415,191500,866269788,2285,2285,2285,2285,0
|
||||
20250415,191400,866269788,2285,2285,2285,2285,0
|
||||
20250415,191300,866269788,2285,2285,2285,2285,0
|
||||
20250415,191200,866269788,2285,2285,2285,2285,0
|
||||
20250415,191100,866269788,2285,2285,2285,2285,0
|
||||
20250415,191000,866269788,2285,2285,2285,2285,0
|
||||
20250415,190900,866269788,2285,2285,2285,2285,0
|
||||
20250415,190800,866269788,2285,2285,2285,2285,0
|
||||
20250415,190700,866269788,2285,2285,2285,2285,0
|
||||
20250415,190600,866269788,2285,2285,2285,2285,0
|
||||
20250415,190500,866269788,2285,2285,2285,2285,0
|
||||
20250415,190400,866269788,2285,2285,2285,2285,0
|
||||
20250415,190300,866269788,2285,2285,2285,2285,0
|
||||
20250415,190200,866269788,2285,2285,2285,2285,0
|
||||
20250415,190100,866269788,2285,2285,2285,2285,0
|
||||
20250415,190000,866269788,2285,2285,2285,2285,12776
|
||||
20250415,185900,866269788,2285,2285,2285,2285,0
|
||||
20250415,185800,866269788,2285,2285,2285,2285,0
|
||||
20250415,185700,866269788,2285,2285,2285,2285,0
|
||||
20250415,185600,866269788,2285,2285,2285,2285,0
|
||||
20250415,185500,866269788,2285,2285,2285,2285,0
|
||||
20250415,185400,866269788,2285,2285,2285,2285,0
|
||||
20250415,185300,866269788,2285,2285,2285,2285,0
|
||||
20250415,185200,866269788,2285,2285,2285,2285,0
|
||||
20250415,185100,866269788,2285,2285,2285,2285,0
|
||||
20250415,185000,866269788,2285,2285,2285,2285,0
|
||||
20250415,184900,866269788,2285,2285,2285,2285,0
|
||||
20250415,184800,866269788,2285,2285,2285,2285,0
|
||||
20250415,184700,866269788,2285,2285,2285,2285,0
|
||||
20250415,184600,866269788,2285,2285,2285,2285,0
|
||||
20250415,184500,866269788,2285,2285,2285,2285,0
|
||||
20250415,184400,866269788,2285,2285,2285,2285,0
|
||||
20250415,184300,866269788,2285,2285,2285,2285,0
|
||||
20250415,184200,866269788,2285,2285,2285,2285,0
|
||||
20250415,184100,866269788,2285,2285,2285,2285,0
|
||||
20250415,184000,866269788,2285,2285,2285,2285,0
|
||||
20250415,183900,866269788,2285,2285,2285,2285,0
|
||||
20250415,183800,866269788,2285,2285,2285,2285,0
|
||||
20250415,183700,866269788,2285,2285,2285,2285,0
|
||||
20250415,183600,866269788,2285,2285,2285,2285,0
|
||||
20250415,183500,866269788,2285,2285,2285,2285,0
|
||||
20250415,183400,866269788,2285,2285,2285,2285,0
|
||||
20250415,183300,866269788,2285,2285,2285,2285,0
|
||||
20250415,183200,866269788,2285,2285,2285,2285,0
|
||||
20250415,183100,866269788,2285,2285,2285,2285,0
|
||||
20250415,183000,866269788,2285,2285,2285,2285,12776
|
||||
20250415,182900,866269788,2285,2285,2285,2285,0
|
||||
20250415,182800,866269788,2285,2285,2285,2285,0
|
||||
20250415,182700,866269788,2285,2285,2285,2285,0
|
||||
20250415,182600,866269788,2285,2285,2285,2285,0
|
||||
20250415,182500,866269788,2285,2285,2285,2285,0
|
||||
20250415,182400,866269788,2285,2285,2285,2285,0
|
||||
20250415,182300,866269788,2285,2285,2285,2285,0
|
||||
20250415,182200,866269788,2285,2285,2285,2285,0
|
||||
20250415,182100,866269788,2285,2285,2285,2285,0
|
||||
20250415,182000,866269788,2285,2285,2285,2285,0
|
||||
20250415,181900,866269788,2285,2285,2285,2285,0
|
||||
20250415,181800,866269788,2285,2285,2285,2285,0
|
||||
20250415,181700,866269788,2285,2285,2285,2285,0
|
||||
20250415,181600,866269788,2285,2285,2285,2285,0
|
||||
20250415,181500,866269788,2285,2285,2285,2285,0
|
||||
20250415,181400,866269788,2285,2285,2285,2285,0
|
||||
20250415,181300,866269788,2285,2285,2285,2285,0
|
||||
20250415,181200,866269788,2285,2285,2285,2285,0
|
||||
20250415,181100,866269788,2285,2285,2285,2285,0
|
||||
20250415,181000,866269788,2285,2285,2285,2285,0
|
||||
20250415,180900,866269788,2285,2285,2285,2285,0
|
||||
20250415,180800,866269788,2285,2285,2285,2285,0
|
||||
20250415,180700,866269788,2285,2285,2285,2285,0
|
||||
20250415,180600,866269788,2285,2285,2285,2285,0
|
||||
20250415,180500,866269788,2285,2285,2285,2285,0
|
||||
20250415,180400,866269788,2285,2285,2285,2285,0
|
||||
20250415,180300,866269788,2285,2285,2285,2285,0
|
||||
20250415,180200,866269788,2285,2285,2285,2285,0
|
||||
20250415,180100,866269788,2285,2285,2285,2285,0
|
||||
20250415,180000,866269788,2285,2285,2285,2285,12776
|
||||
20250415,175900,866269788,2285,2285,2285,2285,0
|
||||
20250415,175800,866269788,2285,2285,2285,2285,0
|
||||
20250415,175700,866269788,2285,2285,2285,2285,0
|
||||
20250415,175600,866269788,2285,2285,2285,2285,0
|
||||
20250415,175500,866269788,2285,2285,2285,2285,0
|
||||
20250415,175400,866269788,2285,2285,2285,2285,0
|
||||
20250415,175300,866269788,2285,2285,2285,2285,0
|
||||
20250415,175200,866269788,2285,2285,2285,2285,0
|
||||
20250415,175100,866269788,2285,2285,2285,2285,0
|
||||
20250415,175000,866269788,2285,2285,2285,2285,0
|
||||
20250415,174900,866269788,2285,2285,2285,2285,0
|
||||
20250415,174800,866269788,2285,2285,2285,2285,0
|
||||
20250415,174700,866269788,2285,2285,2285,2285,0
|
||||
20250415,174600,866269788,2285,2285,2285,2285,0
|
||||
20250415,174500,866269788,2285,2285,2285,2285,0
|
||||
20250415,174400,866269788,2285,2285,2285,2285,0
|
||||
20250415,174300,866269788,2285,2285,2285,2285,0
|
||||
20250415,174200,866269788,2285,2285,2285,2285,0
|
||||
20250415,174100,866269788,2285,2285,2285,2285,0
|
||||
20250415,174000,866269788,2285,2285,2285,2285,0
|
||||
20250415,173900,866269788,2285,2285,2285,2285,0
|
||||
20250415,173800,866269788,2285,2285,2285,2285,0
|
||||
20250415,173700,866269788,2285,2285,2285,2285,0
|
||||
20250415,173600,866269788,2285,2285,2285,2285,0
|
||||
20250415,173500,866269788,2285,2285,2285,2285,0
|
||||
20250415,173400,866269788,2285,2285,2285,2285,0
|
||||
20250415,173300,866269788,2285,2285,2285,2285,0
|
||||
20250415,173200,866269788,2285,2285,2285,2285,0
|
||||
20250415,173100,866269788,2285,2285,2285,2285,0
|
||||
20250415,173000,866269788,2285,2285,2285,2285,12776
|
||||
20250415,172900,866269788,2285,2285,2285,2285,0
|
||||
20250415,172800,866269788,2285,2285,2285,2285,0
|
||||
20250415,172700,866269788,2285,2285,2285,2285,0
|
||||
20250415,172600,866269788,2285,2285,2285,2285,0
|
||||
20250415,172500,866269788,2285,2285,2285,2285,0
|
||||
20250415,172400,866269788,2285,2285,2285,2285,0
|
||||
20250415,172300,866269788,2285,2285,2285,2285,0
|
||||
20250415,172200,866269788,2285,2285,2285,2285,0
|
||||
20250415,172100,866269788,2285,2285,2285,2285,0
|
||||
20250415,172000,866269788,2285,2285,2285,2285,0
|
||||
20250415,171900,866269788,2285,2285,2285,2285,0
|
||||
20250415,171800,866269788,2285,2285,2285,2285,0
|
||||
20250415,171700,866269788,2285,2285,2285,2285,0
|
||||
20250415,171600,866269788,2285,2285,2285,2285,0
|
||||
20250415,171500,866269788,2285,2285,2285,2285,0
|
||||
20250415,171400,866269788,2285,2285,2285,2285,0
|
||||
20250415,171300,866269788,2285,2285,2285,2285,0
|
||||
20250415,171200,866269788,2285,2285,2285,2285,0
|
||||
20250415,171100,866269788,2285,2285,2285,2285,0
|
||||
20250415,171000,866269788,2285,2285,2285,2285,0
|
||||
20250415,170900,866269788,2285,2285,2285,2285,0
|
||||
20250415,170800,866269788,2285,2285,2285,2285,0
|
||||
20250415,170700,866269788,2285,2285,2285,2285,0
|
||||
20250415,170600,866269788,2285,2285,2285,2285,0
|
||||
20250415,170500,866269788,2285,2285,2285,2285,0
|
||||
20250415,170400,866269788,2285,2285,2285,2285,0
|
||||
20250415,170300,866269788,2285,2285,2285,2285,0
|
||||
20250415,170200,866269788,2285,2285,2285,2285,0
|
||||
20250415,170100,866269788,2285,2285,2285,2285,0
|
||||
20250415,170000,866269788,2285,2285,2285,2285,12776
|
||||
20250415,165900,866269788,2285,2285,2285,2285,0
|
||||
20250415,165800,866269788,2285,2285,2285,2285,0
|
||||
20250415,165700,866269788,2285,2285,2285,2285,0
|
||||
20250415,165600,866269788,2285,2285,2285,2285,0
|
||||
20250415,165500,866269788,2285,2285,2285,2285,0
|
||||
20250415,165400,866269788,2285,2285,2285,2285,0
|
||||
20250415,165300,866269788,2285,2285,2285,2285,0
|
||||
20250415,165200,866269788,2285,2285,2285,2285,0
|
||||
20250415,165100,866269788,2285,2285,2285,2285,0
|
||||
20250415,165000,866269788,2285,2285,2285,2285,0
|
||||
20250415,164900,866269788,2285,2285,2285,2285,0
|
||||
20250415,164800,866269788,2285,2285,2285,2285,0
|
||||
20250415,164700,866269788,2285,2285,2285,2285,0
|
||||
20250415,164600,866269788,2285,2285,2285,2285,0
|
||||
20250415,164500,866269788,2285,2285,2285,2285,0
|
||||
20250415,164400,866269788,2285,2285,2285,2285,0
|
||||
20250415,164300,866269788,2285,2285,2285,2285,0
|
||||
20250415,164200,866269788,2285,2285,2285,2285,0
|
||||
20250415,164100,866269788,2285,2285,2285,2285,0
|
||||
20250415,164000,866269788,2285,2285,2285,2285,0
|
||||
20250415,163900,866269788,2285,2285,2285,2285,0
|
||||
20250415,163800,866269788,2285,2285,2285,2285,0
|
||||
20250415,163700,866269788,2285,2285,2285,2285,0
|
||||
20250415,163600,866269788,2285,2285,2285,2285,0
|
||||
20250415,163500,866269788,2285,2285,2285,2285,0
|
||||
20250415,163400,866269788,2285,2285,2285,2285,0
|
||||
20250415,163300,866269788,2285,2285,2285,2285,0
|
||||
20250415,163200,866269788,2285,2285,2285,2285,0
|
||||
20250415,163100,866269788,2285,2285,2285,2285,0
|
||||
20250415,163000,866269788,2285,2285,2285,2285,12776
|
||||
20250415,162900,866269788,2285,2285,2285,2285,0
|
||||
20250415,162800,866269788,2285,2285,2285,2285,0
|
||||
20250415,162700,866269788,2285,2285,2285,2285,0
|
||||
20250415,162600,866269788,2285,2285,2285,2285,0
|
||||
20250415,162500,866269788,2285,2285,2285,2285,0
|
||||
20250415,162400,866269788,2285,2285,2285,2285,0
|
||||
20250415,162300,866269788,2285,2285,2285,2285,0
|
||||
20250415,162200,866269788,2285,2285,2285,2285,0
|
||||
20250415,162100,866269788,2285,2285,2285,2285,0
|
||||
20250415,162000,866269788,2285,2285,2285,2285,0
|
||||
20250415,161900,866269788,2285,2285,2285,2285,0
|
||||
20250415,161800,866269788,2285,2285,2285,2285,0
|
||||
20250415,161700,866269788,2285,2285,2285,2285,0
|
||||
20250415,161600,866269788,2285,2285,2285,2285,0
|
||||
20250415,161500,866269788,2285,2285,2285,2285,0
|
||||
20250415,161400,866269788,2285,2285,2285,2285,0
|
||||
20250415,161300,866269788,2285,2285,2285,2285,0
|
||||
20250415,161200,866269788,2285,2285,2285,2285,0
|
||||
20250415,161100,866269788,2285,2285,2285,2285,0
|
||||
20250415,161000,866269788,2285,2285,2285,2285,0
|
||||
20250415,160900,866269788,2285,2285,2285,2285,0
|
||||
20250415,160800,866269788,2285,2285,2285,2285,0
|
||||
20250415,160700,866269788,2285,2285,2285,2285,0
|
||||
20250415,160600,866269788,2285,2285,2285,2285,0
|
||||
20250415,160500,866269788,2285,2285,2285,2285,0
|
||||
20250415,160400,866269788,2285,2285,2285,2285,0
|
||||
20250415,160300,866269788,2285,2285,2285,2285,0
|
||||
20250415,160200,866269788,2285,2285,2285,2285,0
|
||||
20250415,160100,866269788,2285,2285,2285,2285,0
|
||||
20250415,160000,866269788,2285,2285,2285,2285,12776
|
||||
20250415,155900,866269788,2285,2285,2285,2285,0
|
||||
20250415,155800,866269788,2285,2285,2285,2285,0
|
||||
20250415,155700,866269788,2285,2285,2285,2285,0
|
||||
20250415,155600,866269788,2285,2285,2285,2285,0
|
||||
20250415,155500,866269788,2285,2285,2285,2285,0
|
||||
20250415,155400,866269788,2285,2285,2285,2285,0
|
||||
20250415,155300,866269788,2285,2285,2285,2285,0
|
||||
20250415,155200,866269788,2285,2285,2285,2285,0
|
||||
20250415,155100,866269788,2285,2285,2285,2285,0
|
||||
20250415,155000,866269788,2285,2285,2285,2285,0
|
||||
20250415,154900,866269788,2285,2285,2285,2285,0
|
||||
20250415,154800,866269788,2285,2285,2285,2285,0
|
||||
20250415,154700,866269788,2285,2285,2285,2285,0
|
||||
20250415,154600,866269788,2285,2285,2285,2285,0
|
||||
20250415,154500,866269788,2285,2285,2285,2285,0
|
||||
20250415,154400,866269788,2285,2285,2285,2285,0
|
||||
20250415,154300,866269788,2285,2285,2285,2285,0
|
||||
20250415,154200,866269788,2285,2285,2285,2285,0
|
||||
20250415,154100,866269788,2285,2285,2285,2285,0
|
||||
20250415,154000,866269788,2285,2285,2285,2285,0
|
||||
20250415,153900,866269788,2285,2285,2285,2285,0
|
||||
20250415,153800,866269788,2285,2285,2285,2285,0
|
||||
20250415,153700,866269788,2285,2285,2285,2285,0
|
||||
20250415,153600,866269788,2285,2285,2285,2285,0
|
||||
20250415,153500,866269788,2285,2285,2285,2285,0
|
||||
20250415,153400,866269788,2285,2285,2285,2285,0
|
||||
20250415,153300,866269788,2285,2285,2285,2285,0
|
||||
20250415,153200,866269788,2285,2285,2285,2285,0
|
||||
20250415,153100,866269788,2285,2285,2285,2285,0
|
||||
20250415,153000,866269788,2285,2285,2285,2285,25552
|
||||
20250415,152900,837076628,2330,2330,2330,2330,0
|
||||
20250415,152800,837076628,2330,2330,2330,2330,0
|
||||
20250415,152700,837076628,2330,2330,2330,2330,0
|
||||
20250415,152600,837076628,2330,2330,2330,2330,0
|
||||
20250415,152500,837076628,2330,2330,2330,2330,0
|
||||
20250415,152400,837076628,2330,2330,2330,2330,0
|
||||
20250415,152300,837076628,2330,2330,2330,2330,0
|
||||
20250415,152200,837076628,2330,2330,2330,2330,0
|
||||
20250415,152100,837076628,2330,2330,2330,2330,0
|
||||
20250415,152000,837076628,2330,2330,2330,2330,0
|
||||
20250415,151900,837076628,2330,2325,2330,2310,2619
|
||||
20250415,151800,830987678,2325,2315,2325,2305,2852
|
||||
20250415,151700,824402758,2310,2315,2315,2310,1770
|
||||
20250415,151600,820305378,2315,2310,2315,2310,259
|
||||
20250415,151500,819706393,2315,2315,2315,2315,0
|
||||
20250415,151400,819706393,2315,2315,2315,2315,0
|
||||
20250415,151300,819706393,2315,2315,2315,2315,0
|
||||
20250415,151200,819706393,2315,2315,2315,2315,33
|
||||
20250415,151100,819629998,2315,2315,2315,2315,37
|
||||
20250415,151000,819544343,2315,2315,2315,2305,307
|
||||
20250415,150900,818835358,2315,2315,2315,2315,35
|
||||
20250415,150800,818754333,2315,2310,2315,2310,146
|
||||
20250415,150700,818417003,2315,2315,2315,2315,13
|
||||
20250415,150600,818386908,2310,2315,2315,2305,2137
|
||||
20250415,150500,813454563,2320,2320,2320,2320,0
|
||||
20250415,150400,813454563,2320,2320,2320,2320,42
|
||||
20250415,150300,813357123,2320,2320,2320,2320,1
|
||||
20250415,150200,813354803,2315,2320,2320,2315,197
|
||||
20250415,150100,812898538,2315,2315,2315,2315,28
|
||||
20250415,150000,812833718,2320,2320,2320,2320,42
|
||||
20250415,145900,812736278,2320,2320,2320,2320,0
|
||||
20250415,145800,812736278,2320,2320,2320,2315,865
|
||||
20250415,145700,810733693,2320,2315,2320,2315,427
|
||||
20250415,145600,809745078,2325,2325,2325,2325,0
|
||||
20250415,145500,809745078,2325,2325,2325,2325,0
|
||||
20250415,145400,809745078,2325,2325,2325,2325,0
|
||||
20250415,145300,809745078,2325,2320,2325,2320,1401
|
||||
20250415,145200,806494753,2325,2320,2325,2320,3
|
||||
20250415,145100,806487788,2320,2315,2320,2315,5114
|
||||
20250415,145000,794623888,2315,2315,2315,2315,0
|
||||
20250415,144900,794623888,2315,2315,2320,2315,11
|
||||
20250415,144800,794598378,2320,2320,2320,2310,803
|
||||
20250415,144700,792741708,2320,2320,2320,2320,0
|
||||
20250415,144600,792741708,2320,2320,2320,2320,5
|
||||
20250415,144500,792730108,2325,2320,2325,2320,589
|
||||
20250415,144400,791363613,2320,2320,2320,2320,1
|
||||
20250415,144300,791361293,2320,2315,2320,2315,16
|
||||
20250415,144200,791324248,2320,2320,2320,2320,4
|
||||
20250415,144100,791314968,2320,2320,2320,2320,0
|
||||
20250415,144000,791314968,2320,2320,2320,2320,0
|
||||
20250415,143900,791314968,2320,2325,2325,2320,1337
|
||||
20250415,143800,788208033,2325,2325,2325,2320,1608
|
||||
20250415,143700,784469483,2320,2325,2325,2320,57
|
||||
20250415,143600,784337208,2325,2315,2325,2315,1689
|
||||
20250415,143500,780424133,2315,2310,2315,2305,901
|
||||
20250415,143400,778343353,2315,2315,2315,2315,0
|
||||
20250415,143300,778343353,2315,2315,2315,2315,0
|
||||
20250415,143200,778343353,2315,2315,2315,2315,0
|
||||
20250415,143100,778343353,2315,2315,2315,2315,0
|
||||
20250415,143000,778343353,2315,2315,2315,2315,15
|
||||
20250415,142900,778308628,2315,2315,2315,2315,63
|
||||
20250415,142800,778162783,2320,2320,2320,2320,1
|
||||
20250415,142700,778160463,2315,2315,2315,2315,819
|
||||
20250415,142600,776264478,2320,2320,2320,2320,0
|
||||
20250415,142500,776264478,2320,2320,2320,2310,1003
|
||||
20250415,142400,773947528,2315,2315,2315,2310,3452
|
||||
20250415,142300,765961468,2315,2315,2315,2315,0
|
||||
20250415,142200,765961468,2315,2315,2315,2315,84
|
||||
20250415,142100,765767008,2320,2320,2320,2320,0
|
||||
20250415,142000,765767008,2320,2320,2320,2320,0
|
||||
20250415,141900,765767008,2320,2320,2320,2320,0
|
||||
20250415,141800,765767008,2320,2320,2320,2320,103
|
||||
20250415,141700,765528048,2320,2320,2320,2320,660
|
||||
20250415,141600,763996848,2320,2320,2320,2320,10
|
||||
20250415,141500,763973648,2320,2320,2320,2320,0
|
||||
20250415,141400,763973648,2320,2320,2320,2315,666
|
||||
20250415,141300,762431828,2320,2315,2320,2315,745
|
||||
20250415,141200,760707148,2315,2315,2315,2315,1
|
||||
20250415,141100,760704833,2320,2320,2320,2320,0
|
||||
20250415,141000,760704833,2320,2320,2320,2320,0
|
||||
20250415,140900,760704833,2320,2320,2320,2320,0
|
||||
20250415,140800,760704833,2320,2320,2320,2320,0
|
||||
20250415,140700,760704833,2320,2320,2320,2320,0
|
||||
20250415,140600,760704833,2320,2320,2320,2320,65
|
||||
20250415,140500,760554033,2320,2320,2320,2320,0
|
||||
20250415,140400,760554033,2320,2320,2320,2320,2
|
||||
20250415,140300,760549393,2320,2320,2320,2320,100
|
||||
20250415,140200,760317393,2320,2320,2320,2320,0
|
||||
20250415,140100,760317393,2320,2320,2320,2320,5380
|
||||
20250415,140000,747835793,2320,2320,2320,2320,100
|
||||
20250415,135900,747603793,2320,2320,2320,2320,100
|
||||
20250415,135800,747371793,2320,2320,2320,2320,0
|
||||
20250415,135700,747371793,2320,2320,2320,2320,0
|
||||
20250415,135600,747371793,2320,2320,2320,2320,0
|
||||
20250415,135500,747371793,2320,2315,2320,2315,2
|
||||
20250415,135400,747367158,2320,2320,2320,2320,0
|
||||
20250415,135300,747367158,2320,2320,2320,2320,0
|
||||
20250415,135200,747367158,2320,2320,2320,2320,0
|
||||
20250415,135100,747367158,2320,2320,2320,2320,0
|
||||
20250415,135000,747367158,2320,2320,2320,2320,2
|
||||
20250415,134900,747362518,2315,2315,2315,2315,23
|
||||
20250415,134800,747309273,2320,2320,2320,2320,5
|
||||
20250415,134700,747297673,2320,2320,2320,2315,134
|
||||
20250415,134600,746987443,2315,2315,2315,2315,552
|
||||
20250415,134500,745709563,2315,2315,2315,2315,200
|
||||
20250415,134400,745246563,2315,2315,2315,2315,120
|
||||
20250415,134300,744968763,2315,2315,2315,2315,1082
|
||||
20250415,134200,742463933,2320,2320,2320,2320,0
|
||||
20250415,134100,742463933,2320,2320,2320,2320,43
|
||||
20250415,134000,742364173,2320,2320,2320,2320,0
|
||||
20250415,133900,742364173,2320,2315,2320,2315,2
|
||||
20250415,133800,742359538,2315,2315,2320,2315,254
|
||||
20250415,133700,741771278,2320,2320,2320,2320,0
|
||||
20250415,133600,741771278,2320,2320,2320,2320,0
|
||||
20250415,133500,741771278,2320,2315,2320,2315,501
|
||||
20250415,133400,740611458,2320,2320,2320,2320,0
|
||||
20250415,133300,740611458,2320,2320,2320,2320,43
|
||||
20250415,133200,740511698,2315,2315,2315,2315,301
|
||||
20250415,133100,739814883,2320,2320,2320,2320,0
|
||||
20250415,133000,739814883,2320,2320,2320,2320,2
|
||||
20250415,132900,739810243,2320,2320,2320,2320,0
|
||||
20250415,132800,739810243,2320,2320,2320,2320,0
|
||||
20250415,132700,739810243,2320,2320,2320,2320,0
|
||||
20250415,132600,739810243,2320,2320,2320,2320,0
|
||||
20250415,132500,739810243,2320,2320,2320,2320,0
|
||||
20250415,132400,739810243,2320,2320,2320,2320,1
|
||||
20250415,132300,739807923,2315,2315,2315,2315,276
|
||||
20250415,132200,739168983,2320,2320,2320,2320,1
|
||||
20250415,132100,739166663,2320,2320,2320,2320,1
|
||||
20250415,132000,739164343,2320,2320,2320,2320,1
|
||||
20250415,131900,739162023,2320,2320,2320,2320,20
|
||||
20250415,131800,739115623,2320,2320,2320,2320,220
|
||||
20250415,131700,738605223,2320,2320,2320,2320,450
|
||||
20250415,131600,737561223,2320,2320,2320,2320,240
|
||||
20250415,131500,737004423,2320,2320,2320,2320,21
|
||||
20250415,131400,736955703,2320,2320,2320,2320,0
|
||||
20250415,131300,736955703,2320,2320,2320,2320,0
|
||||
20250415,131200,736955703,2320,2320,2320,2320,0
|
||||
20250415,131100,736955703,2320,2320,2320,2320,205
|
||||
20250415,131000,736480103,2320,2320,2320,2320,0
|
||||
20250415,130900,736480103,2320,2320,2320,2320,1
|
||||
20250415,130800,736477783,2315,2315,2315,2315,0
|
||||
20250415,130700,736477783,2315,2315,2315,2315,10
|
||||
20250415,130600,736454633,2320,2320,2320,2320,0
|
||||
20250415,130500,736454633,2320,2320,2320,2320,2
|
||||
20250415,130400,736449993,2320,2320,2320,2320,50
|
||||
20250415,130300,736333993,2320,2315,2320,2315,789
|
||||
20250415,130200,734507438,2320,2320,2320,2320,0
|
||||
20250415,130100,734507438,2320,2320,2320,2320,1
|
||||
20250415,130000,734505118,2320,2320,2320,2320,0
|
||||
20250415,125900,734505118,2320,2320,2320,2320,20
|
||||
20250415,125800,734458718,2320,2320,2320,2320,0
|
||||
20250415,125700,734458718,2320,2320,2320,2315,1033
|
||||
20250415,125600,732063768,2325,2325,2325,2325,0
|
||||
20250415,125500,732063768,2325,2325,2325,2325,2
|
||||
20250415,125400,732059118,2325,2325,2325,2325,0
|
||||
20250415,125300,732059118,2325,2325,2325,2325,0
|
||||
20250415,125200,732059118,2325,2325,2325,2325,1
|
||||
20250415,125100,732056793,2320,2320,2320,2320,1
|
||||
20250415,125000,732054473,2325,2325,2325,2325,50
|
||||
20250415,124900,731938223,2325,2325,2325,2325,1
|
||||
20250415,124800,731935898,2325,2325,2325,2325,0
|
||||
20250415,124700,731935898,2325,2320,2325,2320,209
|
||||
20250415,124600,731451008,2325,2325,2325,2325,0
|
||||
20250415,124500,731451008,2325,2325,2325,2325,100
|
||||
20250415,124400,731218508,2325,2325,2325,2325,0
|
||||
20250415,124300,731218508,2325,2320,2325,2320,671
|
||||
20250415,124200,729661773,2320,2320,2320,2320,0
|
||||
20250415,124100,729661773,2320,2320,2320,2320,239
|
||||
20250415,124000,729107293,2320,2320,2320,2320,392
|
||||
20250415,123900,728197853,2320,2320,2320,2320,21
|
||||
20250415,123800,728149133,2320,2320,2320,2320,0
|
||||
20250415,123700,728149133,2320,2320,2320,2320,0
|
||||
20250415,123600,728149133,2320,2320,2320,2320,0
|
||||
20250415,123500,728149133,2320,2315,2320,2315,887
|
||||
20250415,123400,726095543,2320,2320,2320,2320,20
|
||||
20250415,123300,726049143,2320,2320,2320,2320,1
|
||||
20250415,123200,726046823,2315,2315,2315,2315,1
|
||||
20250415,123100,726044508,2320,2320,2320,2320,0
|
||||
20250415,123000,726044508,2320,2320,2320,2320,6
|
||||
20250415,122900,726030588,2315,2315,2315,2315,300
|
||||
20250415,122800,725336088,2320,2320,2320,2320,0
|
||||
20250415,122700,725336088,2320,2320,2320,2320,0
|
||||
20250415,122600,725336088,2320,2315,2320,2315,47
|
||||
20250415,122500,725227278,2315,2315,2315,2315,78
|
||||
20250415,122400,725046708,2315,2315,2315,2315,0
|
||||
20250415,122300,725046708,2315,2312,2315,2312,883
|
||||
20250415,122200,723004900,2312,2315,2315,2312,11
|
||||
20250415,122100,722979465,2315,2310,2315,2310,109
|
||||
20250415,122000,722727140,2315,2315,2315,2315,103
|
||||
20250415,121900,722488695,2320,2320,2320,2320,0
|
||||
20250415,121800,722488695,2320,2320,2320,2320,27
|
||||
20250415,121700,722426055,2320,2320,2320,2320,0
|
||||
20250415,121600,722426055,2320,2320,2320,2320,10
|
||||
20250415,121500,722402855,2320,2320,2320,2320,0
|
||||
20250415,121400,722402855,2320,2320,2320,2320,0
|
||||
20250415,121300,722402855,2320,2320,2320,2320,0
|
||||
20250415,121200,722402855,2320,2325,2325,2315,750
|
||||
20250415,121100,720663790,2320,2325,2325,2320,345
|
||||
20250415,121000,719863385,2325,2325,2325,2325,200
|
||||
20250415,120900,719398385,2325,2325,2325,2325,0
|
||||
20250415,120800,719398385,2325,2320,2325,2315,3031
|
||||
20250415,120700,712370245,2315,2320,2320,2315,645
|
||||
20250415,120600,710876570,2325,2325,2325,2325,0
|
||||
20250415,120500,710876570,2325,2320,2325,2320,1322
|
||||
20250415,120400,707809525,2325,2325,2325,2325,1
|
||||
20250415,120300,707807200,2320,2320,2325,2320,84
|
||||
20250415,120200,707612315,2325,2325,2325,2320,655
|
||||
20250415,120100,706092605,2325,2325,2325,2320,804
|
||||
20250415,120000,704225105,2325,2320,2325,2315,2654
|
||||
20250415,115900,698068130,2310,2315,2320,2310,3152
|
||||
20250415,115800,690770970,2320,2320,2320,2320,1330
|
||||
20250415,115700,687685370,2325,2325,2325,2325,643
|
||||
20250415,115600,686190395,2325,2325,2325,2325,0
|
||||
20250415,115500,686190395,2325,2325,2325,2325,0
|
||||
20250415,115400,686190395,2325,2325,2325,2325,20
|
||||
20250415,115300,686143895,2325,2325,2325,2325,0
|
||||
20250415,115200,686143895,2325,2325,2325,2325,0
|
||||
20250415,115100,686143895,2325,2325,2325,2325,1215
|
||||
20250415,115000,683319020,2325,2330,2330,2325,21
|
||||
20250415,114900,683270095,2330,2330,2330,2330,1507
|
||||
20250415,114800,679758785,2330,2325,2330,2325,550
|
||||
20250415,114700,678479935,2325,2325,2325,2325,5
|
||||
20250415,114600,678468310,2325,2325,2325,2325,744
|
||||
20250415,114500,676738510,2325,2325,2325,2325,23
|
||||
20250415,114400,676685035,2325,2325,2325,2325,0
|
||||
20250415,114300,676685035,2325,2325,2325,2325,0
|
||||
20250415,114200,676685035,2325,2325,2325,2325,0
|
||||
20250415,114100,676685035,2325,2325,2325,2325,40
|
||||
20250415,114000,676592035,2330,2330,2330,2330,0
|
||||
20250415,113900,676592035,2330,2330,2330,2330,0
|
||||
20250415,113800,676592035,2330,2330,2330,2330,1
|
||||
20250415,113700,676589705,2325,2325,2325,2325,1179
|
||||
20250415,113600,673848530,2330,2330,2330,2330,860
|
||||
20250415,113500,671844730,2330,2330,2330,2330,0
|
||||
20250415,113400,671844730,2330,2330,2330,2330,0
|
||||
20250415,113300,671844730,2330,2320,2330,2320,204
|
||||
20250415,113200,671370575,2325,2325,2325,2325,1129
|
||||
20250415,113100,668745650,2330,2330,2330,2330,15
|
||||
20250415,113000,668710700,2330,2330,2330,2330,0
|
||||
20250415,112900,668710700,2330,2330,2330,2330,0
|
||||
20250415,112800,668710700,2330,2330,2330,2330,0
|
||||
20250415,112700,668710700,2330,2330,2330,2330,0
|
||||
20250415,112600,668710700,2330,2330,2330,2330,7
|
||||
20250415,112500,668694390,2330,2330,2330,2330,429
|
||||
20250415,112400,667694820,2330,2330,2330,2330,0
|
||||
20250415,112300,667694820,2330,2330,2330,2330,20
|
||||
20250415,112200,667648220,2330,2330,2330,2330,1
|
||||
20250415,112100,667645890,2330,2335,2335,2325,939
|
||||
20250415,112000,665459965,2335,2335,2335,2335,1
|
||||
20250415,111900,665457630,2330,2330,2330,2330,0
|
||||
20250415,111800,665457630,2330,2330,2330,2330,1104
|
||||
20250415,111700,662885310,2330,2330,2330,2330,66
|
||||
20250415,111600,662731530,2335,2335,2335,2335,265
|
||||
20250415,111500,662112755,2335,2335,2335,2330,1356
|
||||
20250415,111400,658947245,2335,2330,2340,2330,1334
|
||||
20250415,111300,655835490,2330,2320,2330,2320,1007
|
||||
20250415,111200,653494480,2325,2325,2325,2325,432
|
||||
20250415,111100,652490080,2325,2325,2325,2325,100
|
||||
20250415,111000,652257580,2325,2325,2325,2325,1
|
||||
20250415,110900,652255255,2325,2325,2325,2325,0
|
||||
20250415,110800,652255255,2325,2320,2325,2320,440
|
||||
20250415,110700,651234450,2325,2325,2325,2325,0
|
||||
20250415,110600,651234450,2325,2325,2325,2325,0
|
||||
20250415,110500,651234450,2325,2325,2325,2325,116
|
||||
20250415,110400,650964750,2325,2325,2325,2325,500
|
||||
20250415,110300,649802250,2325,2325,2325,2325,0
|
||||
20250415,110200,649802250,2325,2325,2325,2325,2632
|
||||
20250415,110100,643682850,2325,2320,2325,2320,3612
|
||||
20250415,110000,635301330,2325,2325,2325,2325,9
|
||||
20250415,105900,635280405,2320,2320,2320,2320,150
|
||||
20250415,105800,634932405,2325,2325,2325,2325,251
|
||||
20250415,105700,634348830,2325,2325,2325,2325,0
|
||||
20250415,105600,634348830,2325,2320,2325,2320,305
|
||||
20250415,105500,633641215,2325,2325,2325,2320,176
|
||||
20250415,105400,633232020,2325,2325,2325,2320,978
|
||||
20250415,105300,630958720,2330,2330,2330,2330,6
|
||||
20250415,105200,630944740,2330,2330,2330,2330,300
|
||||
20250415,105100,630245740,2330,2325,2330,2325,6
|
||||
20250415,105000,630231785,2330,2330,2330,2330,14
|
||||
20250415,104900,630199165,2330,2330,2330,2330,500
|
||||
20250415,104800,629034165,2330,2330,2330,2330,0
|
||||
20250415,104700,629034165,2330,2330,2330,2325,311
|
||||
20250415,104600,628311070,2335,2335,2335,2335,0
|
||||
20250415,104500,628311070,2335,2335,2335,2335,0
|
||||
20250415,104400,628311070,2335,2335,2335,2335,0
|
||||
20250415,104300,628311070,2335,2335,2335,2335,0
|
||||
20250415,104200,628311070,2335,2335,2335,2335,3
|
||||
20250415,104100,628304065,2335,2335,2335,2335,11
|
||||
20250415,104000,628278380,2335,2335,2335,2335,1000
|
||||
20250415,103900,625943380,2335,2335,2335,2335,0
|
||||
20250415,103800,625943380,2335,2335,2335,2335,4
|
||||
20250415,103700,625934040,2335,2335,2335,2335,0
|
||||
20250415,103600,625934040,2335,2335,2335,2335,150
|
||||
20250415,103500,625583790,2335,2335,2335,2335,1
|
||||
20250415,103400,625581455,2330,2340,2340,2330,858
|
||||
20250415,103300,623582275,2340,2340,2340,2340,101
|
||||
20250415,103200,623345935,2340,2340,2340,2340,0
|
||||
20250415,103100,623345935,2340,2330,2340,2330,11
|
||||
20250415,103000,623320245,2340,2340,2340,2340,21
|
||||
20250415,102900,623271105,2340,2335,2340,2335,1721
|
||||
20250415,102800,619252475,2335,2325,2335,2325,3695
|
||||
20250415,102700,610661380,2325,2325,2325,2325,1
|
||||
20250415,102600,610659055,2325,2320,2325,2320,26
|
||||
20250415,102500,610598730,2325,2320,2325,2320,178
|
||||
20250415,102400,610185745,2325,2325,2325,2325,51
|
||||
20250415,102300,610067170,2325,2325,2325,2325,35
|
||||
20250415,102200,609985795,2325,2325,2325,2325,5
|
||||
20250415,102100,609974170,2325,2325,2325,2325,5
|
||||
20250415,102000,609962545,2325,2325,2325,2325,110
|
||||
20250415,101900,609706795,2325,2320,2325,2320,10
|
||||
20250415,101800,609683590,2325,2325,2325,2325,1
|
||||
20250415,101700,609681265,2320,2320,2320,2320,350
|
||||
20250415,101600,608869265,2325,2325,2325,2325,6
|
||||
20250415,101500,608855315,2325,2325,2325,2320,92
|
||||
20250415,101400,608641865,2325,2325,2325,2325,0
|
||||
20250415,101300,608641865,2325,2325,2325,2325,0
|
||||
20250415,101200,608641865,2325,2325,2325,2325,0
|
||||
20250415,101100,608641865,2325,2325,2325,2325,24
|
||||
20250415,101000,608586065,2325,2325,2325,2325,336
|
||||
20250415,100900,607804865,2320,2320,2320,2320,17
|
||||
20250415,100800,607765425,2325,2325,2325,2325,3
|
||||
20250415,100700,607758450,2325,2325,2325,2325,1
|
||||
20250415,100600,607756125,2320,2320,2325,2320,329
|
||||
20250415,100500,606992840,2320,2320,2325,2320,46
|
||||
20250415,100400,606886115,2325,2320,2325,2320,34
|
||||
20250415,100300,606807080,2325,2320,2325,2315,216
|
||||
20250415,100200,606305920,2320,2320,2320,2320,0
|
||||
20250415,100100,606305920,2320,2325,2325,2320,303
|
||||
20250415,100000,605602955,2335,2335,2335,2335,0
|
||||
20250415,095900,605602955,2335,2330,2335,2330,225
|
||||
20250415,095800,605078700,2330,2325,2330,2325,3561
|
||||
20250415,095700,596799355,2325,2325,2325,2320,1373
|
||||
20250415,095600,593609780,2325,2325,2325,2325,0
|
||||
20250415,095500,593609780,2325,2325,2325,2325,0
|
||||
20250415,095400,593609780,2325,2315,2325,2315,2883
|
||||
20250415,095300,586933835,2320,2315,2320,2315,6
|
||||
20250415,095200,586919940,2320,2315,2325,2310,3019
|
||||
20250415,095100,579921690,2315,2315,2315,2315,38
|
||||
20250415,095000,579833720,2310,2310,2315,2310,658
|
||||
20250415,094900,578312975,2315,2315,2315,2315,25
|
||||
20250415,094800,578255100,2315,2320,2320,2305,4273
|
||||
20250415,094700,568384395,2320,2320,2320,2315,4108
|
||||
20250415,094600,558866620,2325,2325,2325,2320,736
|
||||
20250415,094500,557159045,2325,2325,2325,2320,61
|
||||
20250415,094400,557017270,2325,2325,2325,2325,321
|
||||
20250415,094300,556270945,2320,2320,2320,2320,3614
|
||||
20250415,094200,547886465,2315,2320,2325,2315,445
|
||||
20250415,094100,546854110,2325,2325,2325,2320,1956
|
||||
20250415,094000,542313910,2325,2325,2325,2320,167
|
||||
20250415,093900,541925965,2325,2320,2325,2320,11
|
||||
20250415,093800,541900395,2325,2325,2330,2325,2067
|
||||
20250415,093700,537094615,2325,2330,2335,2325,3345
|
||||
20250415,093600,529306680,2335,2340,2340,2335,3801
|
||||
20250415,093500,520421335,2345,2345,2345,2345,1030
|
||||
20250415,093400,518005985,2345,2340,2345,2335,460
|
||||
20250415,093300,516929925,2345,2350,2350,2345,997
|
||||
20250415,093200,514588600,2350,2340,2350,2340,1390
|
||||
20250415,093100,511334865,2340,2335,2340,2335,198
|
||||
20250415,093000,510872505,2340,2340,2345,2335,756
|
||||
20250415,092900,509103605,2340,2340,2340,2340,4135
|
||||
20250415,092800,499427705,2340,2330,2340,2330,491
|
||||
20250415,092700,498283420,2330,2325,2330,2325,2079
|
||||
20250415,092600,493441935,2325,2325,2325,2325,283
|
||||
20250415,092500,492783960,2325,2325,2325,2325,1100
|
||||
20250415,092400,490226460,2330,2325,2330,2325,190
|
||||
20250415,092300,489784705,2320,2320,2325,2320,337
|
||||
20250415,092200,489001365,2320,2325,2325,2320,6
|
||||
20250415,092100,488987440,2315,2325,2325,2315,628
|
||||
20250415,092000,487528590,2325,2325,2325,2320,21
|
||||
20250415,091900,487479840,2325,2325,2330,2320,2296
|
||||
20250415,091800,482147985,2330,2330,2335,2330,32
|
||||
20250415,091700,482073420,2335,2330,2335,2330,1236
|
||||
20250415,091600,479193485,2325,2325,2330,2320,2850
|
||||
20250415,091500,472567660,2320,2315,2320,2310,1037
|
||||
20250415,091400,470165840,2315,2325,2325,2315,11542
|
||||
20250415,091300,443360415,2325,2330,2330,2325,3437
|
||||
20250415,091200,435356555,2335,2340,2340,2330,6147
|
||||
20250415,091100,421005365,2340,2340,2340,2340,2204
|
||||
20250415,091000,415848005,2340,2340,2345,2340,1737
|
||||
20250415,090900,411783275,2335,2340,2340,2325,7963
|
||||
20250415,090800,393206790,2345,2345,2345,2330,3030
|
||||
20250415,090700,386129335,2345,2345,2345,2340,6751
|
||||
20250415,090600,370307085,2345,2350,2355,2345,4351
|
||||
20250415,090500,360085105,2350,2370,2370,2350,6148
|
||||
20250415,090400,345596735,2360,2365,2370,2360,2901
|
||||
20250415,090300,338725170,2365,2375,2375,2360,7758
|
||||
20250415,090200,320383140,2375,2355,2385,2355,14331
|
||||
20250415,090100,286527575,2360,2380,2385,2350,31404
|
||||
20250415,090000,212070675,2395,2405,2430,2365,87978
|
||||
|
Reference in New Issue
Block a user