Update 2025-04-15 2740 candle_min
This commit is contained in:
662
123410/min/candle-20250415.csv
Normal file
662
123410/min/candle-20250415.csv
Normal file
@@ -0,0 +1,662 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,200000,821535278,4475,4475,4475,4475,1811
|
||||
20250415,195900,821535278,4475,4475,4475,4475,0
|
||||
20250415,195800,821535278,4475,4475,4475,4475,0
|
||||
20250415,195700,821535278,4475,4475,4475,4475,0
|
||||
20250415,195600,821535278,4475,4475,4475,4475,0
|
||||
20250415,195500,821535278,4475,4475,4475,4475,0
|
||||
20250415,195400,821535278,4475,4475,4475,4475,0
|
||||
20250415,195300,821535278,4475,4475,4475,4475,0
|
||||
20250415,195200,821535278,4475,4475,4475,4475,0
|
||||
20250415,195100,821535278,4475,4475,4475,4475,0
|
||||
20250415,195000,821535278,4475,4475,4475,4475,0
|
||||
20250415,194900,821535278,4475,4475,4475,4475,0
|
||||
20250415,194800,821535278,4475,4475,4475,4475,0
|
||||
20250415,194700,821535278,4475,4475,4475,4475,0
|
||||
20250415,194600,821535278,4475,4475,4475,4475,0
|
||||
20250415,194500,821535278,4475,4475,4475,4475,0
|
||||
20250415,194400,821535278,4475,4475,4475,4475,0
|
||||
20250415,194300,821535278,4475,4475,4475,4475,0
|
||||
20250415,194200,821535278,4475,4475,4475,4475,0
|
||||
20250415,194100,821535278,4475,4475,4475,4475,0
|
||||
20250415,194000,821535278,4475,4475,4475,4475,0
|
||||
20250415,193900,821535278,4475,4475,4475,4475,0
|
||||
20250415,193800,821535278,4475,4475,4475,4475,0
|
||||
20250415,193700,821535278,4475,4475,4475,4475,0
|
||||
20250415,193600,821535278,4475,4475,4475,4475,0
|
||||
20250415,193500,821535278,4475,4475,4475,4475,0
|
||||
20250415,193400,821535278,4475,4475,4475,4475,0
|
||||
20250415,193300,821535278,4475,4475,4475,4475,0
|
||||
20250415,193200,821535278,4475,4475,4475,4475,0
|
||||
20250415,193100,821535278,4475,4475,4475,4475,0
|
||||
20250415,193000,821535278,4475,4475,4475,4475,1811
|
||||
20250415,192900,821535278,4475,4475,4475,4475,0
|
||||
20250415,192800,821535278,4475,4475,4475,4475,0
|
||||
20250415,192700,821535278,4475,4475,4475,4475,0
|
||||
20250415,192600,821535278,4475,4475,4475,4475,0
|
||||
20250415,192500,821535278,4475,4475,4475,4475,0
|
||||
20250415,192400,821535278,4475,4475,4475,4475,0
|
||||
20250415,192300,821535278,4475,4475,4475,4475,0
|
||||
20250415,192200,821535278,4475,4475,4475,4475,0
|
||||
20250415,192100,821535278,4475,4475,4475,4475,0
|
||||
20250415,192000,821535278,4475,4475,4475,4475,0
|
||||
20250415,191900,821535278,4475,4475,4475,4475,0
|
||||
20250415,191800,821535278,4475,4475,4475,4475,0
|
||||
20250415,191700,821535278,4475,4475,4475,4475,0
|
||||
20250415,191600,821535278,4475,4475,4475,4475,0
|
||||
20250415,191500,821535278,4475,4475,4475,4475,0
|
||||
20250415,191400,821535278,4475,4475,4475,4475,0
|
||||
20250415,191300,821535278,4475,4475,4475,4475,0
|
||||
20250415,191200,821535278,4475,4475,4475,4475,0
|
||||
20250415,191100,821535278,4475,4475,4475,4475,0
|
||||
20250415,191000,821535278,4475,4475,4475,4475,0
|
||||
20250415,190900,821535278,4475,4475,4475,4475,0
|
||||
20250415,190800,821535278,4475,4475,4475,4475,0
|
||||
20250415,190700,821535278,4475,4475,4475,4475,0
|
||||
20250415,190600,821535278,4475,4475,4475,4475,0
|
||||
20250415,190500,821535278,4475,4475,4475,4475,0
|
||||
20250415,190400,821535278,4475,4475,4475,4475,0
|
||||
20250415,190300,821535278,4475,4475,4475,4475,0
|
||||
20250415,190200,821535278,4475,4475,4475,4475,0
|
||||
20250415,190100,821535278,4475,4475,4475,4475,0
|
||||
20250415,190000,821535278,4475,4475,4475,4475,1811
|
||||
20250415,185900,821535278,4475,4475,4475,4475,0
|
||||
20250415,185800,821535278,4475,4475,4475,4475,0
|
||||
20250415,185700,821535278,4475,4475,4475,4475,0
|
||||
20250415,185600,821535278,4475,4475,4475,4475,0
|
||||
20250415,185500,821535278,4475,4475,4475,4475,0
|
||||
20250415,185400,821535278,4475,4475,4475,4475,0
|
||||
20250415,185300,821535278,4475,4475,4475,4475,0
|
||||
20250415,185200,821535278,4475,4475,4475,4475,0
|
||||
20250415,185100,821535278,4475,4475,4475,4475,0
|
||||
20250415,185000,821535278,4475,4475,4475,4475,0
|
||||
20250415,184900,821535278,4475,4475,4475,4475,0
|
||||
20250415,184800,821535278,4475,4475,4475,4475,0
|
||||
20250415,184700,821535278,4475,4475,4475,4475,0
|
||||
20250415,184600,821535278,4475,4475,4475,4475,0
|
||||
20250415,184500,821535278,4475,4475,4475,4475,0
|
||||
20250415,184400,821535278,4475,4475,4475,4475,0
|
||||
20250415,184300,821535278,4475,4475,4475,4475,0
|
||||
20250415,184200,821535278,4475,4475,4475,4475,0
|
||||
20250415,184100,821535278,4475,4475,4475,4475,0
|
||||
20250415,184000,821535278,4475,4475,4475,4475,0
|
||||
20250415,183900,821535278,4475,4475,4475,4475,0
|
||||
20250415,183800,821535278,4475,4475,4475,4475,0
|
||||
20250415,183700,821535278,4475,4475,4475,4475,0
|
||||
20250415,183600,821535278,4475,4475,4475,4475,0
|
||||
20250415,183500,821535278,4475,4475,4475,4475,0
|
||||
20250415,183400,821535278,4475,4475,4475,4475,0
|
||||
20250415,183300,821535278,4475,4475,4475,4475,0
|
||||
20250415,183200,821535278,4475,4475,4475,4475,0
|
||||
20250415,183100,821535278,4475,4475,4475,4475,0
|
||||
20250415,183000,821535278,4475,4475,4475,4475,1811
|
||||
20250415,182900,821535278,4475,4475,4475,4475,0
|
||||
20250415,182800,821535278,4475,4475,4475,4475,0
|
||||
20250415,182700,821535278,4475,4475,4475,4475,0
|
||||
20250415,182600,821535278,4475,4475,4475,4475,0
|
||||
20250415,182500,821535278,4475,4475,4475,4475,0
|
||||
20250415,182400,821535278,4475,4475,4475,4475,0
|
||||
20250415,182300,821535278,4475,4475,4475,4475,0
|
||||
20250415,182200,821535278,4475,4475,4475,4475,0
|
||||
20250415,182100,821535278,4475,4475,4475,4475,0
|
||||
20250415,182000,821535278,4475,4475,4475,4475,0
|
||||
20250415,181900,821535278,4475,4475,4475,4475,0
|
||||
20250415,181800,821535278,4475,4475,4475,4475,0
|
||||
20250415,181700,821535278,4475,4475,4475,4475,0
|
||||
20250415,181600,821535278,4475,4475,4475,4475,0
|
||||
20250415,181500,821535278,4475,4475,4475,4475,0
|
||||
20250415,181400,821535278,4475,4475,4475,4475,0
|
||||
20250415,181300,821535278,4475,4475,4475,4475,0
|
||||
20250415,181200,821535278,4475,4475,4475,4475,0
|
||||
20250415,181100,821535278,4475,4475,4475,4475,0
|
||||
20250415,181000,821535278,4475,4475,4475,4475,0
|
||||
20250415,180900,821535278,4475,4475,4475,4475,0
|
||||
20250415,180800,821535278,4475,4475,4475,4475,0
|
||||
20250415,180700,821535278,4475,4475,4475,4475,0
|
||||
20250415,180600,821535278,4475,4475,4475,4475,0
|
||||
20250415,180500,821535278,4475,4475,4475,4475,0
|
||||
20250415,180400,821535278,4475,4475,4475,4475,0
|
||||
20250415,180300,821535278,4475,4475,4475,4475,0
|
||||
20250415,180200,821535278,4475,4475,4475,4475,0
|
||||
20250415,180100,821535278,4475,4475,4475,4475,0
|
||||
20250415,180000,821535278,4475,4475,4475,4475,1811
|
||||
20250415,175900,821535278,4475,4475,4475,4475,0
|
||||
20250415,175800,821535278,4475,4475,4475,4475,0
|
||||
20250415,175700,821535278,4475,4475,4475,4475,0
|
||||
20250415,175600,821535278,4475,4475,4475,4475,0
|
||||
20250415,175500,821535278,4475,4475,4475,4475,0
|
||||
20250415,175400,821535278,4475,4475,4475,4475,0
|
||||
20250415,175300,821535278,4475,4475,4475,4475,0
|
||||
20250415,175200,821535278,4475,4475,4475,4475,0
|
||||
20250415,175100,821535278,4475,4475,4475,4475,0
|
||||
20250415,175000,821535278,4475,4475,4475,4475,0
|
||||
20250415,174900,821535278,4475,4475,4475,4475,0
|
||||
20250415,174800,821535278,4475,4475,4475,4475,0
|
||||
20250415,174700,821535278,4475,4475,4475,4475,0
|
||||
20250415,174600,821535278,4475,4475,4475,4475,0
|
||||
20250415,174500,821535278,4475,4475,4475,4475,0
|
||||
20250415,174400,821535278,4475,4475,4475,4475,0
|
||||
20250415,174300,821535278,4475,4475,4475,4475,0
|
||||
20250415,174200,821535278,4475,4475,4475,4475,0
|
||||
20250415,174100,821535278,4475,4475,4475,4475,0
|
||||
20250415,174000,821535278,4475,4475,4475,4475,0
|
||||
20250415,173900,821535278,4475,4475,4475,4475,0
|
||||
20250415,173800,821535278,4475,4475,4475,4475,0
|
||||
20250415,173700,821535278,4475,4475,4475,4475,0
|
||||
20250415,173600,821535278,4475,4475,4475,4475,0
|
||||
20250415,173500,821535278,4475,4475,4475,4475,0
|
||||
20250415,173400,821535278,4475,4475,4475,4475,0
|
||||
20250415,173300,821535278,4475,4475,4475,4475,0
|
||||
20250415,173200,821535278,4475,4475,4475,4475,0
|
||||
20250415,173100,821535278,4475,4475,4475,4475,0
|
||||
20250415,173000,821535278,4475,4475,4475,4475,1811
|
||||
20250415,172900,821535278,4475,4475,4475,4475,0
|
||||
20250415,172800,821535278,4475,4475,4475,4475,0
|
||||
20250415,172700,821535278,4475,4475,4475,4475,0
|
||||
20250415,172600,821535278,4475,4475,4475,4475,0
|
||||
20250415,172500,821535278,4475,4475,4475,4475,0
|
||||
20250415,172400,821535278,4475,4475,4475,4475,0
|
||||
20250415,172300,821535278,4475,4475,4475,4475,0
|
||||
20250415,172200,821535278,4475,4475,4475,4475,0
|
||||
20250415,172100,821535278,4475,4475,4475,4475,0
|
||||
20250415,172000,821535278,4475,4475,4475,4475,0
|
||||
20250415,171900,821535278,4475,4475,4475,4475,0
|
||||
20250415,171800,821535278,4475,4475,4475,4475,0
|
||||
20250415,171700,821535278,4475,4475,4475,4475,0
|
||||
20250415,171600,821535278,4475,4475,4475,4475,0
|
||||
20250415,171500,821535278,4475,4475,4475,4475,0
|
||||
20250415,171400,821535278,4475,4475,4475,4475,0
|
||||
20250415,171300,821535278,4475,4475,4475,4475,0
|
||||
20250415,171200,821535278,4475,4475,4475,4475,0
|
||||
20250415,171100,821535278,4475,4475,4475,4475,0
|
||||
20250415,171000,821535278,4475,4475,4475,4475,0
|
||||
20250415,170900,821535278,4475,4475,4475,4475,0
|
||||
20250415,170800,821535278,4475,4475,4475,4475,0
|
||||
20250415,170700,821535278,4475,4475,4475,4475,0
|
||||
20250415,170600,821535278,4475,4475,4475,4475,0
|
||||
20250415,170500,821535278,4475,4475,4475,4475,0
|
||||
20250415,170400,821535278,4475,4475,4475,4475,0
|
||||
20250415,170300,821535278,4475,4475,4475,4475,0
|
||||
20250415,170200,821535278,4475,4475,4475,4475,0
|
||||
20250415,170100,821535278,4475,4475,4475,4475,0
|
||||
20250415,170000,821535278,4475,4475,4475,4475,1811
|
||||
20250415,165900,821535278,4475,4475,4475,4475,0
|
||||
20250415,165800,821535278,4475,4475,4475,4475,0
|
||||
20250415,165700,821535278,4475,4475,4475,4475,0
|
||||
20250415,165600,821535278,4475,4475,4475,4475,0
|
||||
20250415,165500,821535278,4475,4475,4475,4475,0
|
||||
20250415,165400,821535278,4475,4475,4475,4475,0
|
||||
20250415,165300,821535278,4475,4475,4475,4475,0
|
||||
20250415,165200,821535278,4475,4475,4475,4475,0
|
||||
20250415,165100,821535278,4475,4475,4475,4475,0
|
||||
20250415,165000,821535278,4475,4475,4475,4475,0
|
||||
20250415,164900,821535278,4475,4475,4475,4475,0
|
||||
20250415,164800,821535278,4475,4475,4475,4475,0
|
||||
20250415,164700,821535278,4475,4475,4475,4475,0
|
||||
20250415,164600,821535278,4475,4475,4475,4475,0
|
||||
20250415,164500,821535278,4475,4475,4475,4475,0
|
||||
20250415,164400,821535278,4475,4475,4475,4475,0
|
||||
20250415,164300,821535278,4475,4475,4475,4475,0
|
||||
20250415,164200,821535278,4475,4475,4475,4475,0
|
||||
20250415,164100,821535278,4475,4475,4475,4475,0
|
||||
20250415,164000,821535278,4475,4475,4475,4475,0
|
||||
20250415,163900,821535278,4475,4475,4475,4475,0
|
||||
20250415,163800,821535278,4475,4475,4475,4475,0
|
||||
20250415,163700,821535278,4475,4475,4475,4475,0
|
||||
20250415,163600,821535278,4475,4475,4475,4475,0
|
||||
20250415,163500,821535278,4475,4475,4475,4475,0
|
||||
20250415,163400,821535278,4475,4475,4475,4475,0
|
||||
20250415,163300,821535278,4475,4475,4475,4475,0
|
||||
20250415,163200,821535278,4475,4475,4475,4475,0
|
||||
20250415,163100,821535278,4475,4475,4475,4475,0
|
||||
20250415,163000,821535278,4475,4475,4475,4475,1811
|
||||
20250415,162900,821535278,4475,4475,4475,4475,0
|
||||
20250415,162800,821535278,4475,4475,4475,4475,0
|
||||
20250415,162700,821535278,4475,4475,4475,4475,0
|
||||
20250415,162600,821535278,4475,4475,4475,4475,0
|
||||
20250415,162500,821535278,4475,4475,4475,4475,0
|
||||
20250415,162400,821535278,4475,4475,4475,4475,0
|
||||
20250415,162300,821535278,4475,4475,4475,4475,0
|
||||
20250415,162200,821535278,4475,4475,4475,4475,0
|
||||
20250415,162100,821535278,4475,4475,4475,4475,0
|
||||
20250415,162000,821535278,4475,4475,4475,4475,0
|
||||
20250415,161900,821535278,4475,4475,4475,4475,0
|
||||
20250415,161800,821535278,4475,4475,4475,4475,0
|
||||
20250415,161700,821535278,4475,4475,4475,4475,0
|
||||
20250415,161600,821535278,4475,4475,4475,4475,0
|
||||
20250415,161500,821535278,4475,4475,4475,4475,0
|
||||
20250415,161400,821535278,4475,4475,4475,4475,0
|
||||
20250415,161300,821535278,4475,4475,4475,4475,0
|
||||
20250415,161200,821535278,4475,4475,4475,4475,0
|
||||
20250415,161100,821535278,4475,4475,4475,4475,0
|
||||
20250415,161000,821535278,4475,4475,4475,4475,0
|
||||
20250415,160900,821535278,4475,4475,4475,4475,0
|
||||
20250415,160800,821535278,4475,4475,4475,4475,0
|
||||
20250415,160700,821535278,4475,4475,4475,4475,0
|
||||
20250415,160600,821535278,4475,4475,4475,4475,0
|
||||
20250415,160500,821535278,4475,4475,4475,4475,0
|
||||
20250415,160400,821535278,4475,4475,4475,4475,0
|
||||
20250415,160300,821535278,4475,4475,4475,4475,0
|
||||
20250415,160200,821535278,4475,4475,4475,4475,0
|
||||
20250415,160100,821535278,4475,4475,4475,4475,0
|
||||
20250415,160000,821535278,4475,4475,4475,4475,1811
|
||||
20250415,155900,821535278,4475,4475,4475,4475,0
|
||||
20250415,155800,821535278,4475,4475,4475,4475,0
|
||||
20250415,155700,821535278,4475,4475,4475,4475,0
|
||||
20250415,155600,821535278,4475,4475,4475,4475,0
|
||||
20250415,155500,821535278,4475,4475,4475,4475,0
|
||||
20250415,155400,821535278,4475,4475,4475,4475,0
|
||||
20250415,155300,821535278,4475,4475,4475,4475,0
|
||||
20250415,155200,821535278,4475,4475,4475,4475,0
|
||||
20250415,155100,821535278,4475,4475,4475,4475,0
|
||||
20250415,155000,821535278,4475,4475,4475,4475,0
|
||||
20250415,154900,821535278,4475,4475,4475,4475,0
|
||||
20250415,154800,821535278,4475,4475,4475,4475,0
|
||||
20250415,154700,821535278,4475,4475,4475,4475,0
|
||||
20250415,154600,821535278,4475,4475,4475,4475,0
|
||||
20250415,154500,821535278,4475,4475,4475,4475,0
|
||||
20250415,154400,821535278,4475,4475,4475,4475,0
|
||||
20250415,154300,821535278,4475,4475,4475,4475,0
|
||||
20250415,154200,821535278,4475,4475,4475,4475,0
|
||||
20250415,154100,821535278,4475,4475,4475,4475,0
|
||||
20250415,154000,821535278,4475,4475,4475,4475,0
|
||||
20250415,153900,821535278,4475,4475,4475,4475,0
|
||||
20250415,153800,821535278,4475,4475,4475,4475,0
|
||||
20250415,153700,821535278,4475,4475,4475,4475,0
|
||||
20250415,153600,821535278,4475,4475,4475,4475,0
|
||||
20250415,153500,821535278,4475,4475,4475,4475,0
|
||||
20250415,153400,821535278,4475,4475,4475,4475,0
|
||||
20250415,153300,821535278,4475,4475,4475,4475,0
|
||||
20250415,153200,821535278,4475,4475,4475,4475,0
|
||||
20250415,153100,821535278,4475,4475,4475,4475,0
|
||||
20250415,153000,821535278,4475,4475,4475,4475,3622
|
||||
20250415,152900,813431053,4480,4480,4480,4480,0
|
||||
20250415,152800,813431053,4480,4480,4480,4480,0
|
||||
20250415,152700,813431053,4480,4480,4480,4480,0
|
||||
20250415,152600,813431053,4480,4480,4480,4480,0
|
||||
20250415,152500,813431053,4480,4480,4480,4480,0
|
||||
20250415,152400,813431053,4480,4480,4480,4480,0
|
||||
20250415,152300,813431053,4480,4480,4480,4480,0
|
||||
20250415,152200,813431053,4480,4480,4480,4480,0
|
||||
20250415,152100,813431053,4480,4480,4480,4480,0
|
||||
20250415,152000,813431053,4480,4480,4480,4480,0
|
||||
20250415,151900,813431053,4480,4470,4480,4470,137
|
||||
20250415,151800,812818043,4475,4475,4475,4475,147
|
||||
20250415,151700,812160218,4475,4475,4475,4475,138
|
||||
20250415,151600,811542668,4475,4475,4475,4475,0
|
||||
20250415,151500,811542668,4475,4475,4475,4475,202
|
||||
20250415,151400,810638718,4475,4475,4475,4475,273
|
||||
20250415,151300,809417043,4475,4470,4475,4465,252
|
||||
20250415,151200,808291358,4475,4475,4475,4475,0
|
||||
20250415,151100,808291358,4475,4475,4475,4475,0
|
||||
20250415,151000,808291358,4475,4475,4475,4475,3
|
||||
20250415,150900,808277933,4480,4480,4480,4480,0
|
||||
20250415,150800,808277933,4480,4480,4480,4480,0
|
||||
20250415,150700,808277933,4480,4480,4480,4480,0
|
||||
20250415,150600,808277933,4480,4480,4480,4480,1196
|
||||
20250415,150500,802919853,4485,4480,4485,4480,294
|
||||
20250415,150400,801601763,4480,4475,4480,4475,935
|
||||
20250415,150300,797413368,4475,4475,4475,4475,19
|
||||
20250415,150200,797328343,4475,4470,4480,4470,166
|
||||
20250415,150100,796586218,4470,4470,4470,4470,60
|
||||
20250415,150000,796318018,4470,4470,4470,4470,0
|
||||
20250415,145900,796318018,4470,4470,4470,4470,0
|
||||
20250415,145800,796318018,4470,4470,4470,4470,0
|
||||
20250415,145700,796318018,4470,4465,4470,4465,324
|
||||
20250415,145600,794869838,4470,4470,4470,4470,731
|
||||
20250415,145500,791602268,4475,4475,4475,4475,0
|
||||
20250415,145400,791602268,4475,4475,4475,4475,20
|
||||
20250415,145300,791512768,4470,4470,4470,4470,121
|
||||
20250415,145200,790971898,4475,4475,4475,4475,23
|
||||
20250415,145100,790868973,4480,4480,4480,4480,31
|
||||
20250415,145000,790730093,4475,4475,4475,4475,0
|
||||
20250415,144900,790730093,4475,4475,4475,4475,15
|
||||
20250415,144800,790662968,4475,4475,4475,4475,10
|
||||
20250415,144700,790618218,4475,4475,4475,4475,10
|
||||
20250415,144600,790573468,4485,4485,4485,4485,0
|
||||
20250415,144500,790573468,4485,4485,4485,4485,0
|
||||
20250415,144400,790573468,4485,4485,4485,4485,0
|
||||
20250415,144300,790573468,4485,4485,4485,4485,0
|
||||
20250415,144200,790573468,4485,4480,4485,4480,52
|
||||
20250415,144100,790340458,4480,4480,4480,4480,102
|
||||
20250415,144000,789883498,4470,4470,4470,4470,600
|
||||
20250415,143900,787201498,4480,4475,4480,4475,977
|
||||
20250415,143800,782826103,4470,4475,4475,4470,272
|
||||
20250415,143700,781610248,4475,4475,4475,4475,200
|
||||
20250415,143600,780715248,4475,4475,4475,4475,0
|
||||
20250415,143500,780715248,4475,4475,4475,4475,0
|
||||
20250415,143400,780715248,4475,4475,4475,4475,30
|
||||
20250415,143300,780580998,4480,4475,4480,4475,30
|
||||
20250415,143200,780446648,4475,4475,4475,4475,0
|
||||
20250415,143100,780446648,4475,4475,4475,4470,85
|
||||
20250415,143000,780066613,4475,4465,4475,4465,396
|
||||
20250415,142900,778296698,4470,4470,4470,4470,2
|
||||
20250415,142800,778287758,4465,4465,4465,4465,381
|
||||
20250415,142700,776586593,4465,4460,4465,4460,194
|
||||
20250415,142600,775721348,4465,4460,4465,4460,27
|
||||
20250415,142500,775600918,4465,4460,4465,4460,109
|
||||
20250415,142400,775114728,4460,4460,4460,4460,141
|
||||
20250415,142300,774485868,4460,4450,4460,4450,1971
|
||||
20250415,142200,765704918,4455,4455,4455,4455,121
|
||||
20250415,142100,765165863,4460,4460,4460,4460,30
|
||||
20250415,142000,765032063,4465,4465,4465,4465,0
|
||||
20250415,141900,765032063,4465,4465,4465,4465,0
|
||||
20250415,141800,765032063,4465,4465,4465,4465,0
|
||||
20250415,141700,765032063,4465,4465,4465,4465,0
|
||||
20250415,141600,765032063,4465,4465,4465,4465,20
|
||||
20250415,141500,764942763,4470,4465,4470,4465,317
|
||||
20250415,141400,763527353,4465,4465,4465,4465,184
|
||||
20250415,141300,762705793,4470,4470,4470,4470,3
|
||||
20250415,141200,762692383,4470,4470,4470,4470,0
|
||||
20250415,141100,762692383,4470,4470,4470,4470,0
|
||||
20250415,141000,762692383,4470,4470,4470,4470,113
|
||||
20250415,140900,762187273,4470,4465,4470,4465,61
|
||||
20250415,140800,761914853,4465,4455,4465,4455,1639
|
||||
20250415,140700,754600898,4457,4455,4457,4455,132
|
||||
20250415,140600,754012816,4460,4460,4460,4460,83
|
||||
20250415,140500,753642636,4465,4460,4465,4460,100
|
||||
20250415,140400,753196386,4465,4455,4465,4455,301
|
||||
20250415,140300,751855421,4465,4460,4465,4460,219
|
||||
20250415,140200,750878676,4465,4460,4465,4460,2
|
||||
20250415,140100,750869751,4465,4460,4465,4460,2791
|
||||
20250415,140000,738421881,4460,4460,4460,4460,10
|
||||
20250415,135900,738377281,4460,4455,4460,4445,218
|
||||
20250415,135800,737406161,4450,4450,4450,4450,0
|
||||
20250415,135700,737406161,4450,4445,4450,4445,124
|
||||
20250415,135600,736854946,4450,4450,4450,4450,0
|
||||
20250415,135500,736854946,4450,4450,4450,4450,166
|
||||
20250415,135400,736116246,4465,4465,4465,4465,15
|
||||
20250415,135300,736049271,4455,4465,4465,4455,149
|
||||
20250415,135200,735384186,4445,4450,4450,4445,254
|
||||
20250415,135100,734254691,4460,4460,4460,4460,0
|
||||
20250415,135000,734254691,4460,4460,4460,4460,0
|
||||
20250415,134900,734254691,4460,4460,4460,4460,8
|
||||
20250415,134800,734219011,4465,4465,4465,4465,0
|
||||
20250415,134700,734219011,4465,4465,4465,4465,1
|
||||
20250415,134600,734214546,4465,4445,4465,4445,176
|
||||
20250415,134500,733432206,4465,4465,4465,4465,0
|
||||
20250415,134400,733432206,4465,4465,4465,4465,0
|
||||
20250415,134300,733432206,4465,4465,4465,4465,0
|
||||
20250415,134200,733432206,4465,4465,4465,4465,1
|
||||
20250415,134100,733427741,4445,4455,4465,4445,194
|
||||
20250415,134000,732565096,4465,4465,4465,4465,0
|
||||
20250415,133900,732565096,4465,4465,4465,4465,2
|
||||
20250415,133800,732556166,4465,4465,4465,4465,0
|
||||
20250415,133700,732556166,4465,4465,4465,4465,34
|
||||
20250415,133600,732404356,4450,4450,4450,4450,149
|
||||
20250415,133500,731741306,4455,4455,4455,4455,0
|
||||
20250415,133400,731741306,4455,4455,4455,4455,16
|
||||
20250415,133300,731670026,4450,4450,4450,4450,122
|
||||
20250415,133200,731127126,4460,4460,4460,4460,11
|
||||
20250415,133100,731078066,4475,4460,4475,4450,162
|
||||
20250415,133000,730356876,4475,4475,4475,4475,0
|
||||
20250415,132900,730356876,4475,4475,4475,4475,5
|
||||
20250415,132800,730334501,4450,4480,4480,4450,1008
|
||||
20250415,132700,725843386,4480,4480,4480,4460,123
|
||||
20250415,132600,725294346,4460,4465,4465,4460,289
|
||||
20250415,132500,724005276,4480,4465,4480,4465,54
|
||||
20250415,132400,723763836,4480,4480,4480,4480,15
|
||||
20250415,132300,723696636,4460,4485,4485,4460,569
|
||||
20250415,132200,721158471,4465,4470,4470,4465,565
|
||||
20250415,132100,718634896,4475,4470,4475,4470,1412
|
||||
20250415,132000,712318256,4475,4490,4490,4475,87
|
||||
20250415,131900,711928601,4485,4485,4485,4485,0
|
||||
20250415,131800,711928601,4485,4485,4485,4485,66
|
||||
20250415,131700,711632591,4490,4480,4490,4475,201
|
||||
20250415,131600,710732456,4485,4485,4485,4485,22
|
||||
20250415,131500,710633786,4480,4490,4490,4480,346
|
||||
20250415,131400,709082796,4495,4495,4495,4495,0
|
||||
20250415,131300,709082796,4495,4495,4495,4495,33
|
||||
20250415,131200,708934461,4490,4490,4490,4485,341
|
||||
20250415,131100,707404391,4490,4490,4490,4490,153
|
||||
20250415,131000,706717421,4490,4490,4490,4490,0
|
||||
20250415,130900,706717421,4490,4495,4495,4490,494
|
||||
20250415,130800,704497786,4495,4495,4495,4495,51
|
||||
20250415,130700,704268541,4495,4495,4495,4495,25
|
||||
20250415,130600,704156166,4485,4500,4500,4485,951
|
||||
20250415,130500,699886531,4500,4500,4500,4500,0
|
||||
20250415,130400,699886531,4500,4500,4500,4500,207
|
||||
20250415,130300,698955031,4505,4505,4505,4505,0
|
||||
20250415,130200,698955031,4505,4505,4505,4505,120
|
||||
20250415,130100,698414431,4505,4505,4505,4505,0
|
||||
20250415,130000,698414431,4505,4505,4505,4500,282
|
||||
20250415,125900,697144231,4505,4495,4505,4495,341
|
||||
20250415,125800,695609236,4515,4485,4515,4485,86
|
||||
20250415,125700,695223461,4490,4515,4515,4490,1050
|
||||
20250415,125600,690500146,4515,4510,4515,4510,17
|
||||
20250415,125500,690423421,4510,4510,4510,4510,282
|
||||
20250415,125400,689151601,4510,4510,4510,4510,40
|
||||
20250415,125300,688971201,4510,4510,4510,4510,0
|
||||
20250415,125200,688971201,4510,4510,4510,4510,54
|
||||
20250415,125100,688727661,4515,4515,4515,4515,0
|
||||
20250415,125000,688727661,4515,4515,4515,4515,0
|
||||
20250415,124900,688727661,4515,4515,4515,4515,0
|
||||
20250415,124800,688727661,4515,4515,4515,4515,0
|
||||
20250415,124700,688727661,4515,4515,4515,4515,11
|
||||
20250415,124600,688677996,4510,4510,4515,4510,38
|
||||
20250415,124500,688506541,4510,4515,4515,4510,172
|
||||
20250415,124400,687730816,4515,4515,4515,4515,23
|
||||
20250415,124300,687626971,4510,4510,4510,4510,152
|
||||
20250415,124200,686941451,4510,4510,4510,4510,0
|
||||
20250415,124100,686941451,4510,4510,4510,4510,37
|
||||
20250415,124000,686774581,4510,4510,4510,4510,161
|
||||
20250415,123900,686048471,4515,4510,4515,4510,621
|
||||
20250415,123800,683247206,4510,4510,4515,4510,433
|
||||
20250415,123700,681294211,4515,4515,4515,4515,0
|
||||
20250415,123600,681294211,4515,4515,4515,4515,0
|
||||
20250415,123500,681294211,4515,4515,4515,4515,115
|
||||
20250415,123400,680774986,4510,4510,4510,4510,50
|
||||
20250415,123300,680549486,4510,4510,4510,4510,0
|
||||
20250415,123200,680549486,4510,4510,4510,4510,0
|
||||
20250415,123100,680549486,4510,4510,4510,4510,105
|
||||
20250415,123000,680075936,4510,4510,4515,4510,31
|
||||
20250415,122900,679936051,4515,4510,4515,4510,61
|
||||
20250415,122800,679660886,4515,4515,4515,4515,241
|
||||
20250415,122700,678572771,4510,4510,4510,4510,100
|
||||
20250415,122600,678121771,4515,4510,4515,4510,353
|
||||
20250415,122500,676529536,4510,4510,4510,4510,156
|
||||
20250415,122400,675825976,4505,4505,4505,4505,202
|
||||
20250415,122300,674915966,4515,4505,4515,4505,4337
|
||||
20250415,122200,655348566,4505,4505,4505,4505,312
|
||||
20250415,122100,653943006,4505,4510,4510,4505,293
|
||||
20250415,122000,652622986,4505,4505,4505,4505,450
|
||||
20250415,121900,650595736,4505,4510,4510,4505,311
|
||||
20250415,121800,649194626,4505,4505,4505,4505,3
|
||||
20250415,121700,649181111,4510,4505,4510,4505,1064
|
||||
20250415,121600,644387641,4500,4500,4500,4500,158
|
||||
20250415,121500,643676641,4505,4505,4505,4505,107
|
||||
20250415,121400,643194606,4505,4500,4505,4500,23
|
||||
20250415,121300,643091051,4500,4495,4500,4495,414
|
||||
20250415,121200,641230101,4490,4505,4505,4485,632
|
||||
20250415,121100,638387931,4500,4500,4505,4497,1063
|
||||
20250415,121000,633604284,4500,4500,4500,4500,403
|
||||
20250415,120900,631790784,4510,4500,4510,4500,921
|
||||
20250415,120800,627646194,4445,4500,4500,4445,1475
|
||||
20250415,120700,621052924,4495,4495,4495,4495,1145
|
||||
20250415,120600,615906149,4500,4500,4500,4500,0
|
||||
20250415,120500,615906149,4500,4500,4500,4500,106
|
||||
20250415,120400,615429149,4495,4495,4495,4495,35
|
||||
20250415,120300,615271824,4500,4500,4500,4495,312
|
||||
20250415,120200,613868379,4500,4500,4500,4500,212
|
||||
20250415,120100,612914379,4505,4505,4505,4505,101
|
||||
20250415,120000,612459374,4510,4505,4510,4505,2033
|
||||
20250415,115900,603295499,4500,4500,4505,4500,901
|
||||
20250415,115800,599240849,4500,4500,4500,4490,465
|
||||
20250415,115700,597150794,4500,4500,4500,4500,0
|
||||
20250415,115600,597150794,4500,4500,4500,4500,1148
|
||||
20250415,115500,591984794,4500,4500,4500,4500,14
|
||||
20250415,115400,591921794,4500,4500,4500,4500,0
|
||||
20250415,115300,591921794,4500,4500,4500,4500,0
|
||||
20250415,115200,591921794,4500,4500,4500,4500,0
|
||||
20250415,115100,591921794,4500,4500,4500,4500,0
|
||||
20250415,115000,591921794,4500,4500,4500,4500,98
|
||||
20250415,114900,591480794,4500,4500,4500,4500,38
|
||||
20250415,114800,591309794,4500,4500,4500,4500,0
|
||||
20250415,114700,591309794,4500,4495,4500,4495,70
|
||||
20250415,114600,590995044,4495,4495,4495,4495,2
|
||||
20250415,114500,590986054,4500,4490,4500,4490,1809
|
||||
20250415,114400,582853469,4495,4495,4495,4495,13
|
||||
20250415,114300,582795034,4495,4495,4495,4495,0
|
||||
20250415,114200,582795034,4495,4495,4495,4495,53
|
||||
20250415,114100,582556799,4495,4490,4495,4490,182
|
||||
20250415,114000,581739469,4490,4490,4490,4490,0
|
||||
20250415,113900,581739469,4490,4490,4490,4490,0
|
||||
20250415,113800,581739469,4490,4490,4490,4490,1120
|
||||
20250415,113700,576710669,4490,4490,4490,4490,170
|
||||
20250415,113600,575947369,4490,4490,4490,4490,0
|
||||
20250415,113500,575947369,4490,4490,4490,4490,0
|
||||
20250415,113400,575947369,4490,4490,4490,4490,5
|
||||
20250415,113300,575924919,4495,4495,4495,4495,20
|
||||
20250415,113200,575835019,4490,4495,4495,4490,1509
|
||||
20250415,113100,569052404,4500,4495,4500,4495,151
|
||||
20250415,113000,568373604,4495,4495,4495,4495,338
|
||||
20250415,112900,566854294,4500,4495,4500,4495,230
|
||||
20250415,112800,565820294,4495,4495,4495,4495,325
|
||||
20250415,112700,564359419,4500,4500,4500,4500,50
|
||||
20250415,112600,564134419,4500,4500,4500,4500,0
|
||||
20250415,112500,564134419,4500,4490,4500,4490,1392
|
||||
20250415,112400,557876679,4490,4490,4490,4490,408
|
||||
20250415,112300,556044759,4495,4495,4495,4495,0
|
||||
20250415,112200,556044759,4495,4495,4495,4495,0
|
||||
20250415,112100,556044759,4495,4495,4495,4495,0
|
||||
20250415,112000,556044759,4495,4495,4495,4495,48
|
||||
20250415,111900,555828999,4490,4490,4490,4490,9
|
||||
20250415,111800,555788589,4490,4490,4490,4490,1318
|
||||
20250415,111700,549870769,4490,4490,4490,4490,0
|
||||
20250415,111600,549870769,4490,4490,4490,4490,5
|
||||
20250415,111500,549848319,4490,4485,4490,4485,383
|
||||
20250415,111400,548130164,4485,4485,4485,4485,165
|
||||
20250415,111300,547390139,4485,4485,4485,4480,1411
|
||||
20250415,111200,541061809,4485,4485,4485,4485,500
|
||||
20250415,111100,538819309,4475,4475,4475,4475,370
|
||||
20250415,111000,537163559,4470,4470,4470,4470,0
|
||||
20250415,110900,537163559,4470,4465,4470,4465,282
|
||||
20250415,110800,535903069,4460,4460,4460,4460,10
|
||||
20250415,110700,535858469,4460,4460,4460,4460,70
|
||||
20250415,110600,535546269,4465,4465,4465,4465,0
|
||||
20250415,110500,535546269,4465,4465,4465,4465,150
|
||||
20250415,110400,534876519,4470,4470,4470,4470,263
|
||||
20250415,110300,533700909,4460,4460,4460,4460,197
|
||||
20250415,110200,532822289,4465,4465,4465,4465,557
|
||||
20250415,110100,530335284,4455,4455,4470,4450,324
|
||||
20250415,110000,528892034,4445,4465,4465,4445,2597
|
||||
20250415,105900,517333029,4465,4465,4465,4465,38
|
||||
20250415,105800,517163359,4465,4465,4465,4465,35
|
||||
20250415,105700,517007084,4465,4470,4470,4465,76
|
||||
20250415,105600,516667689,4465,4470,4470,4465,31
|
||||
20250415,105500,516529234,4470,4465,4470,4465,42
|
||||
20250415,105400,516341554,4475,4470,4475,4470,80
|
||||
20250415,105300,515983899,4465,4470,4470,4465,44
|
||||
20250415,105200,515787264,4470,4470,4470,4470,129
|
||||
20250415,105100,515210634,4470,4470,4470,4470,40
|
||||
20250415,105000,515031834,4470,4470,4470,4470,30
|
||||
20250415,104900,514897734,4470,4470,4470,4470,42
|
||||
20250415,104800,514709994,4475,4475,4475,4475,48
|
||||
20250415,104700,514495194,4475,4475,4475,4470,56
|
||||
20250415,104600,514244634,4475,4480,4480,4475,178
|
||||
20250415,104500,513447239,4480,4480,4480,4480,50
|
||||
20250415,104400,513223239,4485,4480,4485,4470,210
|
||||
20250415,104300,512282249,4480,4470,4480,4470,64
|
||||
20250415,104200,511995909,4475,4475,4475,4470,118
|
||||
20250415,104100,511468389,4475,4475,4475,4475,52
|
||||
20250415,104000,511235689,4475,4470,4485,4470,125
|
||||
20250415,103900,510676359,4475,4480,4480,4475,372
|
||||
20250415,103800,509010509,4480,4475,4480,4470,105
|
||||
20250415,103700,508540394,4475,4470,4475,4465,2354
|
||||
20250415,103600,498017824,4475,4480,4480,4475,131
|
||||
20250415,103500,497431459,4475,4475,4475,4475,108
|
||||
20250415,103400,496948159,4475,4475,4475,4475,51
|
||||
20250415,103300,496719934,4475,4480,4480,4475,316
|
||||
20250415,103200,495304369,4480,4480,4485,4480,489
|
||||
20250415,103100,493113149,4480,4485,4487,4480,360
|
||||
20250415,103000,491498601,4490,4485,4490,4485,285
|
||||
20250415,102900,490220261,4490,4485,4490,4485,651
|
||||
20250415,102800,487300476,4485,4485,4485,4480,222
|
||||
20250415,102700,486304851,4485,4480,4490,4480,445
|
||||
20250415,102600,484307046,4485,4480,4485,4480,341
|
||||
20250415,102500,482777701,4490,4485,4495,4475,258
|
||||
20250415,102400,481619426,4485,4475,4490,4475,2016
|
||||
20250415,102300,472575246,4475,4475,4475,4475,43
|
||||
20250415,102200,472382821,4475,4475,4475,4475,73
|
||||
20250415,102100,472056146,4470,4470,4480,4470,82
|
||||
20250415,102000,471689141,4475,4475,4475,4470,99
|
||||
20250415,101900,471246191,4480,4480,4480,4480,196
|
||||
20250415,101800,470368111,4480,4475,4485,4475,332
|
||||
20250415,101700,468881371,4475,4480,4480,4475,228
|
||||
20250415,101600,467860061,4480,4465,4480,4460,1349
|
||||
20250415,101500,461827246,4465,4455,4465,4455,139
|
||||
20250415,101400,461207201,4465,4465,4470,4465,159
|
||||
20250415,101300,460497256,4465,4460,4470,4460,258
|
||||
20250415,101200,459345046,4465,4465,4470,4455,48
|
||||
20250415,101100,459130831,4465,4455,4470,4450,2320
|
||||
20250415,101000,448784516,4460,4455,4460,4455,123
|
||||
20250415,100900,448236526,4460,4455,4460,4455,1160
|
||||
20250415,100800,443068191,4460,4460,4460,4455,25
|
||||
20250415,100700,442956796,4460,4465,4465,4455,665
|
||||
20250415,100600,439993851,4475,4465,4475,4460,158
|
||||
20250415,100500,439287561,4470,4460,4470,4460,175
|
||||
20250415,100400,438506246,4455,4455,4460,4455,240
|
||||
20250415,100300,437435991,4455,4465,4470,4455,867
|
||||
20250415,100200,433566231,4465,4455,4465,4455,934
|
||||
20250415,100100,429400636,4455,4455,4455,4450,843
|
||||
20250415,100000,425645271,4455,4450,4455,4450,34
|
||||
20250415,095900,425493961,4455,4450,4455,4450,272
|
||||
20250415,095800,424283536,4455,4450,4455,4450,58
|
||||
20250415,095700,424025416,4450,4455,4455,4445,59
|
||||
20250415,095600,423762906,4445,4450,4455,4445,109
|
||||
20250415,095500,423278106,4450,4455,4455,4450,114
|
||||
20250415,095400,422770736,4460,4445,4460,4445,158
|
||||
20250415,095300,422067481,4450,4445,4450,4445,276
|
||||
20250415,095200,420839996,4450,4445,4450,4445,44
|
||||
20250415,095100,420644351,4445,4450,4450,4445,760
|
||||
20250415,095000,417266051,4450,4450,4450,4450,473
|
||||
20250415,094900,415161201,4450,4455,4455,4450,55
|
||||
20250415,094800,414916441,4455,4460,4460,4455,23
|
||||
20250415,094700,414813966,4460,4455,4460,4455,31
|
||||
20250415,094600,414675851,4470,4455,4470,4450,3213
|
||||
20250415,094500,400361306,4450,4450,4455,4450,163
|
||||
20250415,094400,399635441,4455,4445,4455,4445,498
|
||||
20250415,094300,397421076,4455,4450,4455,4445,695
|
||||
20250415,094200,394327891,4460,4455,4460,4455,522
|
||||
20250415,094100,392002366,4460,4460,4465,4460,570
|
||||
20250415,094000,389460151,4460,4470,4470,4460,75
|
||||
20250415,093900,389125509,4467,4465,4470,4460,1225
|
||||
20250415,093800,383659270,4475,4470,4475,4465,735
|
||||
20250415,093700,380373345,4465,4470,4480,4465,204
|
||||
20250415,093600,379462345,4485,4485,4485,4475,1459
|
||||
20250415,093500,372921205,4485,4475,4485,4465,899
|
||||
20250415,093400,368890630,4480,4470,4480,4465,130
|
||||
20250415,093300,368309550,4490,4485,4490,4470,1200
|
||||
20250415,093200,362933275,4485,4470,4485,4460,829
|
||||
20250415,093100,359227035,4460,4450,4475,4450,2988
|
||||
20250415,093000,345865250,4460,4445,4460,4445,1592
|
||||
20250415,092900,338768975,4455,4450,4455,4445,20
|
||||
20250415,092800,338680000,4450,4445,4450,4440,1251
|
||||
20250415,092700,333116555,4440,4445,4450,4440,1019
|
||||
20250415,092600,328587125,4445,4445,4450,4440,55
|
||||
20250415,092500,328342680,4445,4435,4450,4435,1251
|
||||
20250415,092400,322787480,4440,4435,4440,4435,94
|
||||
20250415,092300,322370575,4440,4435,4440,4435,64
|
||||
20250415,092200,322086620,4440,4435,4440,4435,2244
|
||||
20250415,092100,312124550,4440,4440,4440,4435,60
|
||||
20250415,092000,311858260,4440,4450,4450,4435,799
|
||||
20250415,091900,308310805,4440,4445,4450,4440,846
|
||||
20250415,091800,304549335,4450,4450,4450,4445,1044
|
||||
20250415,091700,299908175,4450,4450,4450,4445,1221
|
||||
20250415,091600,294475775,4450,4450,4450,4445,4339
|
||||
20250415,091500,275170420,4460,4465,4465,4455,206
|
||||
20250415,091400,274252490,4465,4460,4470,4455,503
|
||||
20250415,091300,272007560,4470,4470,4470,4460,1435
|
||||
20250415,091200,265600420,4470,4465,4470,4450,9460
|
||||
20250415,091100,223460265,4465,4470,4475,4465,365
|
||||
20250415,091000,221829770,4475,4475,4475,4460,400
|
||||
20250415,090900,220041840,4455,4455,4475,4450,2643
|
||||
20250415,090800,208260885,4455,4485,4490,4455,3492
|
||||
20250415,090700,192644595,4485,4495,4495,4485,459
|
||||
20250415,090600,190584390,4495,4500,4505,4490,1209
|
||||
20250415,090500,185150755,4495,4505,4505,4495,1043
|
||||
20250415,090400,180456905,4505,4505,4505,4495,4240
|
||||
20250415,090300,161376145,4505,4510,4515,4505,2944
|
||||
20250415,090200,148103950,4510,4510,4515,4505,1429
|
||||
20250415,090100,141661980,4510,4530,4535,4495,2766
|
||||
20250415,090000,129172515,4500,4510,4545,4475,28641
|
||||
|
Reference in New Issue
Block a user