Update 2025-04-15 2740 candle_min
This commit is contained in:
670
150900/min/candle-20250415.csv
Normal file
670
150900/min/candle-20250415.csv
Normal file
@@ -0,0 +1,670 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,200800,140811770,4580,4580,4580,4580,703
|
||||
20250415,200700,140811770,4580,4580,4580,4580,0
|
||||
20250415,200600,140811770,4580,4580,4580,4580,0
|
||||
20250415,200500,140811770,4580,4580,4580,4580,0
|
||||
20250415,200400,140811770,4580,4580,4580,4580,0
|
||||
20250415,200300,140811770,4580,4580,4580,4580,0
|
||||
20250415,200200,140811770,4580,4580,4580,4580,0
|
||||
20250415,200100,140811770,4580,4580,4580,4580,0
|
||||
20250415,200000,140811770,4580,4580,4580,4580,0
|
||||
20250415,195900,140811770,4580,4580,4580,4580,0
|
||||
20250415,195800,140811770,4580,4580,4580,4580,0
|
||||
20250415,195700,140811770,4580,4580,4580,4580,0
|
||||
20250415,195600,140811770,4580,4580,4580,4580,0
|
||||
20250415,195500,140811770,4580,4580,4580,4580,0
|
||||
20250415,195400,140811770,4580,4580,4580,4580,0
|
||||
20250415,195300,140811770,4580,4580,4580,4580,0
|
||||
20250415,195200,140811770,4580,4580,4580,4580,0
|
||||
20250415,195100,140811770,4580,4580,4580,4580,0
|
||||
20250415,195000,140811770,4580,4580,4580,4580,0
|
||||
20250415,194900,140811770,4580,4580,4580,4580,0
|
||||
20250415,194800,140811770,4580,4580,4580,4580,0
|
||||
20250415,194700,140811770,4580,4580,4580,4580,0
|
||||
20250415,194600,140811770,4580,4580,4580,4580,0
|
||||
20250415,194500,140811770,4580,4580,4580,4580,0
|
||||
20250415,194400,140811770,4580,4580,4580,4580,0
|
||||
20250415,194300,140811770,4580,4580,4580,4580,0
|
||||
20250415,194200,140811770,4580,4580,4580,4580,0
|
||||
20250415,194100,140811770,4580,4580,4580,4580,0
|
||||
20250415,194000,140811770,4580,4580,4580,4580,0
|
||||
20250415,193900,140811770,4580,4580,4580,4580,0
|
||||
20250415,193800,140811770,4580,4580,4580,4580,703
|
||||
20250415,193700,140811770,4580,4580,4580,4580,0
|
||||
20250415,193600,140811770,4580,4580,4580,4580,0
|
||||
20250415,193500,140811770,4580,4580,4580,4580,0
|
||||
20250415,193400,140811770,4580,4580,4580,4580,0
|
||||
20250415,193300,140811770,4580,4580,4580,4580,0
|
||||
20250415,193200,140811770,4580,4580,4580,4580,0
|
||||
20250415,193100,140811770,4580,4580,4580,4580,0
|
||||
20250415,193000,140811770,4580,4580,4580,4580,0
|
||||
20250415,192900,140811770,4580,4580,4580,4580,0
|
||||
20250415,192800,140811770,4580,4580,4580,4580,0
|
||||
20250415,192700,140811770,4580,4580,4580,4580,0
|
||||
20250415,192600,140811770,4580,4580,4580,4580,0
|
||||
20250415,192500,140811770,4580,4580,4580,4580,0
|
||||
20250415,192400,140811770,4580,4580,4580,4580,0
|
||||
20250415,192300,140811770,4580,4580,4580,4580,0
|
||||
20250415,192200,140811770,4580,4580,4580,4580,0
|
||||
20250415,192100,140811770,4580,4580,4580,4580,0
|
||||
20250415,192000,140811770,4580,4580,4580,4580,0
|
||||
20250415,191900,140811770,4580,4580,4580,4580,0
|
||||
20250415,191800,140811770,4580,4580,4580,4580,0
|
||||
20250415,191700,140811770,4580,4580,4580,4580,0
|
||||
20250415,191600,140811770,4580,4580,4580,4580,0
|
||||
20250415,191500,140811770,4580,4580,4580,4580,0
|
||||
20250415,191400,140811770,4580,4580,4580,4580,0
|
||||
20250415,191300,140811770,4580,4580,4580,4580,0
|
||||
20250415,191200,140811770,4580,4580,4580,4580,0
|
||||
20250415,191100,140811770,4580,4580,4580,4580,0
|
||||
20250415,191000,140811770,4580,4580,4580,4580,0
|
||||
20250415,190900,140811770,4580,4580,4580,4580,0
|
||||
20250415,190800,140811770,4580,4580,4580,4580,703
|
||||
20250415,190700,140811770,4580,4580,4580,4580,0
|
||||
20250415,190600,140811770,4580,4580,4580,4580,0
|
||||
20250415,190500,140811770,4580,4580,4580,4580,0
|
||||
20250415,190400,140811770,4580,4580,4580,4580,0
|
||||
20250415,190300,140811770,4580,4580,4580,4580,0
|
||||
20250415,190200,140811770,4580,4580,4580,4580,0
|
||||
20250415,190100,140811770,4580,4580,4580,4580,0
|
||||
20250415,190000,140811770,4580,4580,4580,4580,0
|
||||
20250415,185900,140811770,4580,4580,4580,4580,0
|
||||
20250415,185800,140811770,4580,4580,4580,4580,0
|
||||
20250415,185700,140811770,4580,4580,4580,4580,0
|
||||
20250415,185600,140811770,4580,4580,4580,4580,0
|
||||
20250415,185500,140811770,4580,4580,4580,4580,0
|
||||
20250415,185400,140811770,4580,4580,4580,4580,0
|
||||
20250415,185300,140811770,4580,4580,4580,4580,0
|
||||
20250415,185200,140811770,4580,4580,4580,4580,0
|
||||
20250415,185100,140811770,4580,4580,4580,4580,0
|
||||
20250415,185000,140811770,4580,4580,4580,4580,0
|
||||
20250415,184900,140811770,4580,4580,4580,4580,0
|
||||
20250415,184800,140811770,4580,4580,4580,4580,0
|
||||
20250415,184700,140811770,4580,4580,4580,4580,0
|
||||
20250415,184600,140811770,4580,4580,4580,4580,0
|
||||
20250415,184500,140811770,4580,4580,4580,4580,0
|
||||
20250415,184400,140811770,4580,4580,4580,4580,0
|
||||
20250415,184300,140811770,4580,4580,4580,4580,0
|
||||
20250415,184200,140811770,4580,4580,4580,4580,0
|
||||
20250415,184100,140811770,4580,4580,4580,4580,0
|
||||
20250415,184000,140811770,4580,4580,4580,4580,0
|
||||
20250415,183900,140811770,4580,4580,4580,4580,0
|
||||
20250415,183800,140811770,4580,4580,4580,4580,703
|
||||
20250415,183700,140811770,4580,4580,4580,4580,0
|
||||
20250415,183600,140811770,4580,4580,4580,4580,0
|
||||
20250415,183500,140811770,4580,4580,4580,4580,0
|
||||
20250415,183400,140811770,4580,4580,4580,4580,0
|
||||
20250415,183300,140811770,4580,4580,4580,4580,0
|
||||
20250415,183200,140811770,4580,4580,4580,4580,0
|
||||
20250415,183100,140811770,4580,4580,4580,4580,0
|
||||
20250415,183000,140811770,4580,4580,4580,4580,0
|
||||
20250415,182900,140811770,4580,4580,4580,4580,0
|
||||
20250415,182800,140811770,4580,4580,4580,4580,0
|
||||
20250415,182700,140811770,4580,4580,4580,4580,0
|
||||
20250415,182600,140811770,4580,4580,4580,4580,0
|
||||
20250415,182500,140811770,4580,4580,4580,4580,0
|
||||
20250415,182400,140811770,4580,4580,4580,4580,0
|
||||
20250415,182300,140811770,4580,4580,4580,4580,0
|
||||
20250415,182200,140811770,4580,4580,4580,4580,0
|
||||
20250415,182100,140811770,4580,4580,4580,4580,0
|
||||
20250415,182000,140811770,4580,4580,4580,4580,0
|
||||
20250415,181900,140811770,4580,4580,4580,4580,0
|
||||
20250415,181800,140811770,4580,4580,4580,4580,0
|
||||
20250415,181700,140811770,4580,4580,4580,4580,0
|
||||
20250415,181600,140811770,4580,4580,4580,4580,0
|
||||
20250415,181500,140811770,4580,4580,4580,4580,0
|
||||
20250415,181400,140811770,4580,4580,4580,4580,0
|
||||
20250415,181300,140811770,4580,4580,4580,4580,0
|
||||
20250415,181200,140811770,4580,4580,4580,4580,0
|
||||
20250415,181100,140811770,4580,4580,4580,4580,0
|
||||
20250415,181000,140811770,4580,4580,4580,4580,0
|
||||
20250415,180900,140811770,4580,4580,4580,4580,0
|
||||
20250415,180800,140811770,4580,4580,4580,4580,703
|
||||
20250415,180700,140811770,4580,4580,4580,4580,0
|
||||
20250415,180600,140811770,4580,4580,4580,4580,0
|
||||
20250415,180500,140811770,4580,4580,4580,4580,0
|
||||
20250415,180400,140811770,4580,4580,4580,4580,0
|
||||
20250415,180300,140811770,4580,4580,4580,4580,0
|
||||
20250415,180200,140811770,4580,4580,4580,4580,0
|
||||
20250415,180100,140811770,4580,4580,4580,4580,0
|
||||
20250415,180000,140811770,4580,4580,4580,4580,0
|
||||
20250415,175900,140811770,4580,4580,4580,4580,0
|
||||
20250415,175800,140811770,4580,4580,4580,4580,0
|
||||
20250415,175700,140811770,4580,4580,4580,4580,0
|
||||
20250415,175600,140811770,4580,4580,4580,4580,0
|
||||
20250415,175500,140811770,4580,4580,4580,4580,0
|
||||
20250415,175400,140811770,4580,4580,4580,4580,0
|
||||
20250415,175300,140811770,4580,4580,4580,4580,0
|
||||
20250415,175200,140811770,4580,4580,4580,4580,0
|
||||
20250415,175100,140811770,4580,4580,4580,4580,0
|
||||
20250415,175000,140811770,4580,4580,4580,4580,0
|
||||
20250415,174900,140811770,4580,4580,4580,4580,0
|
||||
20250415,174800,140811770,4580,4580,4580,4580,0
|
||||
20250415,174700,140811770,4580,4580,4580,4580,0
|
||||
20250415,174600,140811770,4580,4580,4580,4580,0
|
||||
20250415,174500,140811770,4580,4580,4580,4580,0
|
||||
20250415,174400,140811770,4580,4580,4580,4580,0
|
||||
20250415,174300,140811770,4580,4580,4580,4580,0
|
||||
20250415,174200,140811770,4580,4580,4580,4580,0
|
||||
20250415,174100,140811770,4580,4580,4580,4580,0
|
||||
20250415,174000,140811770,4580,4580,4580,4580,0
|
||||
20250415,173900,140811770,4580,4580,4580,4580,0
|
||||
20250415,173800,140811770,4580,4580,4580,4580,703
|
||||
20250415,173700,140811770,4580,4580,4580,4580,0
|
||||
20250415,173600,140811770,4580,4580,4580,4580,0
|
||||
20250415,173500,140811770,4580,4580,4580,4580,0
|
||||
20250415,173400,140811770,4580,4580,4580,4580,0
|
||||
20250415,173300,140811770,4580,4580,4580,4580,0
|
||||
20250415,173200,140811770,4580,4580,4580,4580,0
|
||||
20250415,173100,140811770,4580,4580,4580,4580,0
|
||||
20250415,173000,140811770,4580,4580,4580,4580,0
|
||||
20250415,172900,140811770,4580,4580,4580,4580,0
|
||||
20250415,172800,140811770,4580,4580,4580,4580,0
|
||||
20250415,172700,140811770,4580,4580,4580,4580,0
|
||||
20250415,172600,140811770,4580,4580,4580,4580,0
|
||||
20250415,172500,140811770,4580,4580,4580,4580,0
|
||||
20250415,172400,140811770,4580,4580,4580,4580,0
|
||||
20250415,172300,140811770,4580,4580,4580,4580,0
|
||||
20250415,172200,140811770,4580,4580,4580,4580,0
|
||||
20250415,172100,140811770,4580,4580,4580,4580,0
|
||||
20250415,172000,140811770,4580,4580,4580,4580,0
|
||||
20250415,171900,140811770,4580,4580,4580,4580,0
|
||||
20250415,171800,140811770,4580,4580,4580,4580,0
|
||||
20250415,171700,140811770,4580,4580,4580,4580,0
|
||||
20250415,171600,140811770,4580,4580,4580,4580,0
|
||||
20250415,171500,140811770,4580,4580,4580,4580,0
|
||||
20250415,171400,140811770,4580,4580,4580,4580,0
|
||||
20250415,171300,140811770,4580,4580,4580,4580,0
|
||||
20250415,171200,140811770,4580,4580,4580,4580,0
|
||||
20250415,171100,140811770,4580,4580,4580,4580,0
|
||||
20250415,171000,140811770,4580,4580,4580,4580,0
|
||||
20250415,170900,140811770,4580,4580,4580,4580,0
|
||||
20250415,170800,140811770,4580,4580,4580,4580,703
|
||||
20250415,170700,140811770,4580,4580,4580,4580,0
|
||||
20250415,170600,140811770,4580,4580,4580,4580,0
|
||||
20250415,170500,140811770,4580,4580,4580,4580,0
|
||||
20250415,170400,140811770,4580,4580,4580,4580,0
|
||||
20250415,170300,140811770,4580,4580,4580,4580,0
|
||||
20250415,170200,140811770,4580,4580,4580,4580,0
|
||||
20250415,170100,140811770,4580,4580,4580,4580,0
|
||||
20250415,170000,140811770,4580,4580,4580,4580,0
|
||||
20250415,165900,140811770,4580,4580,4580,4580,0
|
||||
20250415,165800,140811770,4580,4580,4580,4580,0
|
||||
20250415,165700,140811770,4580,4580,4580,4580,0
|
||||
20250415,165600,140811770,4580,4580,4580,4580,0
|
||||
20250415,165500,140811770,4580,4580,4580,4580,0
|
||||
20250415,165400,140811770,4580,4580,4580,4580,0
|
||||
20250415,165300,140811770,4580,4580,4580,4580,0
|
||||
20250415,165200,140811770,4580,4580,4580,4580,0
|
||||
20250415,165100,140811770,4580,4580,4580,4580,0
|
||||
20250415,165000,140811770,4580,4580,4580,4580,0
|
||||
20250415,164900,140811770,4580,4580,4580,4580,0
|
||||
20250415,164800,140811770,4580,4580,4580,4580,0
|
||||
20250415,164700,140811770,4580,4580,4580,4580,0
|
||||
20250415,164600,140811770,4580,4580,4580,4580,0
|
||||
20250415,164500,140811770,4580,4580,4580,4580,0
|
||||
20250415,164400,140811770,4580,4580,4580,4580,0
|
||||
20250415,164300,140811770,4580,4580,4580,4580,0
|
||||
20250415,164200,140811770,4580,4580,4580,4580,0
|
||||
20250415,164100,140811770,4580,4580,4580,4580,0
|
||||
20250415,164000,140811770,4580,4580,4580,4580,0
|
||||
20250415,163900,140811770,4580,4580,4580,4580,0
|
||||
20250415,163800,140811770,4580,4580,4580,4580,703
|
||||
20250415,163700,140811770,4580,4580,4580,4580,0
|
||||
20250415,163600,140811770,4580,4580,4580,4580,0
|
||||
20250415,163500,140811770,4580,4580,4580,4580,0
|
||||
20250415,163400,140811770,4580,4580,4580,4580,0
|
||||
20250415,163300,140811770,4580,4580,4580,4580,0
|
||||
20250415,163200,140811770,4580,4580,4580,4580,0
|
||||
20250415,163100,140811770,4580,4580,4580,4580,0
|
||||
20250415,163000,140811770,4580,4580,4580,4580,0
|
||||
20250415,162900,140811770,4580,4580,4580,4580,0
|
||||
20250415,162800,140811770,4580,4580,4580,4580,0
|
||||
20250415,162700,140811770,4580,4580,4580,4580,0
|
||||
20250415,162600,140811770,4580,4580,4580,4580,0
|
||||
20250415,162500,140811770,4580,4580,4580,4580,0
|
||||
20250415,162400,140811770,4580,4580,4580,4580,0
|
||||
20250415,162300,140811770,4580,4580,4580,4580,0
|
||||
20250415,162200,140811770,4580,4580,4580,4580,0
|
||||
20250415,162100,140811770,4580,4580,4580,4580,0
|
||||
20250415,162000,140811770,4580,4580,4580,4580,0
|
||||
20250415,161900,140811770,4580,4580,4580,4580,0
|
||||
20250415,161800,140811770,4580,4580,4580,4580,0
|
||||
20250415,161700,140811770,4580,4580,4580,4580,0
|
||||
20250415,161600,140811770,4580,4580,4580,4580,0
|
||||
20250415,161500,140811770,4580,4580,4580,4580,0
|
||||
20250415,161400,140811770,4580,4580,4580,4580,0
|
||||
20250415,161300,140811770,4580,4580,4580,4580,0
|
||||
20250415,161200,140811770,4580,4580,4580,4580,0
|
||||
20250415,161100,140811770,4580,4580,4580,4580,0
|
||||
20250415,161000,140811770,4580,4580,4580,4580,0
|
||||
20250415,160900,140811770,4580,4580,4580,4580,0
|
||||
20250415,160800,140811770,4580,4580,4580,4580,703
|
||||
20250415,160700,140811770,4580,4580,4580,4580,0
|
||||
20250415,160600,140811770,4580,4580,4580,4580,0
|
||||
20250415,160500,140811770,4580,4580,4580,4580,0
|
||||
20250415,160400,140811770,4580,4580,4580,4580,0
|
||||
20250415,160300,140811770,4580,4580,4580,4580,0
|
||||
20250415,160200,140811770,4580,4580,4580,4580,0
|
||||
20250415,160100,140811770,4580,4580,4580,4580,0
|
||||
20250415,160000,140811770,4580,4580,4580,4580,0
|
||||
20250415,155900,140811770,4580,4580,4580,4580,0
|
||||
20250415,155800,140811770,4580,4580,4580,4580,0
|
||||
20250415,155700,140811770,4580,4580,4580,4580,0
|
||||
20250415,155600,140811770,4580,4580,4580,4580,0
|
||||
20250415,155500,140811770,4580,4580,4580,4580,0
|
||||
20250415,155400,140811770,4580,4580,4580,4580,0
|
||||
20250415,155300,140811770,4580,4580,4580,4580,0
|
||||
20250415,155200,140811770,4580,4580,4580,4580,0
|
||||
20250415,155100,140811770,4580,4580,4580,4580,0
|
||||
20250415,155000,140811770,4580,4580,4580,4580,0
|
||||
20250415,154900,140811770,4580,4580,4580,4580,0
|
||||
20250415,154800,140811770,4580,4580,4580,4580,0
|
||||
20250415,154700,140811770,4580,4580,4580,4580,0
|
||||
20250415,154600,140811770,4580,4580,4580,4580,0
|
||||
20250415,154500,140811770,4580,4580,4580,4580,0
|
||||
20250415,154400,140811770,4580,4580,4580,4580,0
|
||||
20250415,154300,140811770,4580,4580,4580,4580,0
|
||||
20250415,154200,140811770,4580,4580,4580,4580,0
|
||||
20250415,154100,140811770,4580,4580,4580,4580,0
|
||||
20250415,154000,140811770,4580,4580,4580,4580,0
|
||||
20250415,153900,140811770,4580,4580,4580,4580,0
|
||||
20250415,153800,140811770,4580,4580,4580,4580,703
|
||||
20250415,153700,140811770,4580,4580,4580,4580,0
|
||||
20250415,153600,140811770,4580,4580,4580,4580,0
|
||||
20250415,153500,140811770,4580,4580,4580,4580,0
|
||||
20250415,153400,140811770,4580,4580,4580,4580,0
|
||||
20250415,153300,140811770,4580,4580,4580,4580,0
|
||||
20250415,153200,140811770,4580,4580,4580,4580,0
|
||||
20250415,153100,140811770,4580,4580,4580,4580,0
|
||||
20250415,153000,140811770,4580,4580,4580,4580,703
|
||||
20250415,152900,137592030,4585,4585,4585,4585,0
|
||||
20250415,152800,137592030,4585,4585,4585,4585,0
|
||||
20250415,152700,137592030,4585,4585,4585,4585,0
|
||||
20250415,152600,137592030,4585,4585,4585,4585,0
|
||||
20250415,152500,137592030,4585,4585,4585,4585,0
|
||||
20250415,152400,137592030,4585,4585,4585,4585,0
|
||||
20250415,152300,137592030,4585,4585,4585,4585,0
|
||||
20250415,152200,137592030,4585,4585,4585,4585,0
|
||||
20250415,152100,137592030,4585,4585,4585,4585,0
|
||||
20250415,152000,137592030,4585,4585,4585,4585,0
|
||||
20250415,151900,137592030,4585,4585,4585,4585,1
|
||||
20250415,151800,137587445,4575,4575,4575,4575,5
|
||||
20250415,151700,137564570,4585,4585,4585,4585,0
|
||||
20250415,151600,137564570,4585,4585,4585,4585,0
|
||||
20250415,151500,137564570,4585,4585,4585,4585,0
|
||||
20250415,151400,137564570,4585,4585,4585,4585,0
|
||||
20250415,151300,137564570,4585,4585,4585,4585,0
|
||||
20250415,151200,137564570,4585,4585,4585,4585,0
|
||||
20250415,151100,137564570,4585,4585,4585,4585,0
|
||||
20250415,151000,137564570,4585,4580,4585,4580,72
|
||||
20250415,150900,137234780,4580,4580,4580,4580,20
|
||||
20250415,150800,137143180,4585,4585,4585,4585,0
|
||||
20250415,150700,137143180,4585,4585,4585,4585,0
|
||||
20250415,150600,137143180,4585,4585,4585,4585,0
|
||||
20250415,150500,137143180,4585,4585,4585,4585,0
|
||||
20250415,150400,137143180,4585,4585,4585,4585,0
|
||||
20250415,150300,137143180,4585,4585,4585,4585,2
|
||||
20250415,150200,137134010,4585,4580,4585,4575,259
|
||||
20250415,150100,135948960,4585,4585,4585,4580,250
|
||||
20250415,150000,134802715,4585,4585,4585,4585,0
|
||||
20250415,145900,134802715,4585,4585,4585,4585,0
|
||||
20250415,145800,134802715,4585,4585,4585,4585,0
|
||||
20250415,145700,134802715,4585,4585,4585,4585,0
|
||||
20250415,145600,134802715,4585,4585,4585,4585,0
|
||||
20250415,145500,134802715,4585,4585,4585,4585,0
|
||||
20250415,145400,134802715,4585,4585,4585,4585,2
|
||||
20250415,145300,134793545,4585,4585,4585,4585,5
|
||||
20250415,145200,134770620,4585,4585,4585,4585,0
|
||||
20250415,145100,134770620,4585,4580,4585,4580,23
|
||||
20250415,145000,134665275,4585,4585,4585,4585,0
|
||||
20250415,144900,134665275,4585,4585,4585,4585,0
|
||||
20250415,144800,134665275,4585,4585,4585,4585,3
|
||||
20250415,144700,134651520,4590,4590,4590,4590,0
|
||||
20250415,144600,134651520,4590,4590,4590,4590,0
|
||||
20250415,144500,134651520,4590,4590,4590,4590,0
|
||||
20250415,144400,134651520,4590,4590,4590,4590,0
|
||||
20250415,144300,134651520,4590,4590,4590,4590,0
|
||||
20250415,144200,134651520,4590,4590,4590,4590,0
|
||||
20250415,144100,134651520,4590,4590,4590,4590,0
|
||||
20250415,144000,134651520,4590,4590,4590,4590,0
|
||||
20250415,143900,134651520,4590,4590,4590,4590,0
|
||||
20250415,143800,134651520,4590,4590,4590,4590,0
|
||||
20250415,143700,134651520,4590,4590,4590,4590,0
|
||||
20250415,143600,134651520,4590,4585,4590,4585,499
|
||||
20250415,143500,132363600,4585,4585,4585,4585,1
|
||||
20250415,143400,132359015,4580,4580,4580,4580,5
|
||||
20250415,143300,132336115,4585,4585,4585,4585,0
|
||||
20250415,143200,132336115,4585,4585,4585,4585,0
|
||||
20250415,143100,132336115,4585,4585,4585,4585,600
|
||||
20250415,143000,129585115,4585,4585,4585,4585,0
|
||||
20250415,142900,129585115,4585,4585,4585,4585,0
|
||||
20250415,142800,129585115,4585,4585,4585,4585,0
|
||||
20250415,142700,129585115,4585,4585,4585,4585,0
|
||||
20250415,142600,129585115,4585,4585,4585,4585,0
|
||||
20250415,142500,129585115,4585,4585,4585,4585,10
|
||||
20250415,142400,129539265,4590,4590,4590,4590,0
|
||||
20250415,142300,129539265,4590,4590,4590,4590,0
|
||||
20250415,142200,129539265,4590,4590,4590,4590,0
|
||||
20250415,142100,129539265,4590,4590,4590,4590,0
|
||||
20250415,142000,129539265,4590,4585,4590,4585,282
|
||||
20250415,141900,128244890,4590,4565,4590,4565,1981
|
||||
20250415,141800,119192175,4565,4565,4565,4565,1
|
||||
20250415,141700,119187610,4565,4565,4565,4565,32
|
||||
20250415,141600,119041530,4565,4565,4565,4565,0
|
||||
20250415,141500,119041530,4565,4565,4565,4565,0
|
||||
20250415,141400,119041530,4565,4565,4565,4565,0
|
||||
20250415,141300,119041530,4565,4570,4570,4565,594
|
||||
20250415,141200,116327420,4570,4565,4570,4565,95
|
||||
20250415,141100,115893740,4570,4570,4570,4565,101
|
||||
20250415,141000,115432645,4570,4570,4570,4570,0
|
||||
20250415,140900,115432645,4570,4570,4570,4570,0
|
||||
20250415,140800,115432645,4570,4570,4570,4570,0
|
||||
20250415,140700,115432645,4570,4570,4570,4570,231
|
||||
20250415,140600,114376975,4570,4570,4570,4570,0
|
||||
20250415,140500,114376975,4570,4570,4570,4570,0
|
||||
20250415,140400,114376975,4570,4570,4570,4570,1
|
||||
20250415,140300,114372405,4570,4570,4570,4570,15
|
||||
20250415,140200,114303855,4570,4570,4570,4570,236
|
||||
20250415,140100,113225335,4590,4590,4590,4590,0
|
||||
20250415,140000,113225335,4590,4590,4590,4590,0
|
||||
20250415,135900,113225335,4590,4590,4590,4590,0
|
||||
20250415,135800,113225335,4590,4590,4590,4590,20
|
||||
20250415,135700,113133535,4590,4590,4590,4590,209
|
||||
20250415,135600,112174225,4590,4590,4590,4590,0
|
||||
20250415,135500,112174225,4590,4590,4590,4590,0
|
||||
20250415,135400,112174225,4590,4590,4590,4590,0
|
||||
20250415,135300,112174225,4590,4590,4590,4590,7
|
||||
20250415,135200,112142095,4570,4570,4570,4570,0
|
||||
20250415,135100,112142095,4570,4570,4570,4570,74
|
||||
20250415,135000,111803915,4570,4570,4570,4570,0
|
||||
20250415,134900,111803915,4570,4570,4570,4570,0
|
||||
20250415,134800,111803915,4570,4570,4570,4570,0
|
||||
20250415,134700,111803915,4570,4570,4570,4570,0
|
||||
20250415,134600,111803915,4570,4570,4570,4570,0
|
||||
20250415,134500,111803915,4570,4570,4570,4570,0
|
||||
20250415,134400,111803915,4570,4570,4570,4570,0
|
||||
20250415,134300,111803915,4570,4570,4570,4570,0
|
||||
20250415,134200,111803915,4570,4570,4570,4570,1
|
||||
20250415,134100,111799345,4570,4570,4570,4570,10
|
||||
20250415,134000,111753645,4560,4560,4560,4560,0
|
||||
20250415,133900,111753645,4560,4560,4560,4560,0
|
||||
20250415,133800,111753645,4560,4560,4560,4560,0
|
||||
20250415,133700,111753645,4560,4560,4560,4560,0
|
||||
20250415,133600,111753645,4560,4580,4580,4560,473
|
||||
20250415,133500,109593050,4580,4580,4580,4580,0
|
||||
20250415,133400,109593050,4580,4580,4580,4580,40
|
||||
20250415,133300,109409850,4590,4590,4590,4590,0
|
||||
20250415,133200,109409850,4590,4590,4590,4590,120
|
||||
20250415,133100,108859050,4580,4580,4580,4580,2
|
||||
20250415,133000,108849890,4595,4595,4595,4595,0
|
||||
20250415,132900,108849890,4595,4595,4595,4595,0
|
||||
20250415,132800,108849890,4595,4595,4595,4595,0
|
||||
20250415,132700,108849890,4595,4595,4595,4595,0
|
||||
20250415,132600,108849890,4595,4595,4595,4595,0
|
||||
20250415,132500,108849890,4595,4595,4595,4595,0
|
||||
20250415,132400,108849890,4595,4595,4595,4595,0
|
||||
20250415,132300,108849890,4595,4595,4595,4595,0
|
||||
20250415,132200,108849890,4595,4595,4595,4595,0
|
||||
20250415,132100,108849890,4595,4595,4595,4595,0
|
||||
20250415,132000,108849890,4595,4595,4595,4595,0
|
||||
20250415,131900,108849890,4595,4595,4595,4595,0
|
||||
20250415,131800,108849890,4595,4595,4595,4595,10
|
||||
20250415,131700,108803940,4580,4580,4580,4580,0
|
||||
20250415,131600,108803940,4580,4580,4580,4580,0
|
||||
20250415,131500,108803940,4580,4580,4580,4580,0
|
||||
20250415,131400,108803940,4580,4580,4580,4580,0
|
||||
20250415,131300,108803940,4580,4580,4580,4580,0
|
||||
20250415,131200,108803940,4580,4600,4600,4580,359
|
||||
20250415,131100,107154940,4595,4595,4595,4595,400
|
||||
20250415,131000,105316940,4595,4585,4595,4585,789
|
||||
20250415,130900,101698225,4580,4580,4580,4580,50
|
||||
20250415,130800,101469225,4570,4570,4570,4570,0
|
||||
20250415,130700,101469225,4570,4570,4570,4570,0
|
||||
20250415,130600,101469225,4570,4580,4580,4570,490
|
||||
20250415,130500,99225840,4585,4585,4585,4585,13
|
||||
20250415,130400,99166235,4580,4585,4585,4580,2
|
||||
20250415,130300,99157070,4585,4585,4585,4585,0
|
||||
20250415,130200,99157070,4585,4585,4585,4585,20
|
||||
20250415,130100,99065370,4580,4580,4580,4580,278
|
||||
20250415,130000,97792130,4580,4580,4580,4580,114
|
||||
20250415,125900,97270010,4580,4580,4580,4580,100
|
||||
20250415,125800,96812010,4580,4580,4580,4580,0
|
||||
20250415,125700,96812010,4580,4580,4580,4580,0
|
||||
20250415,125600,96812010,4580,4580,4580,4580,0
|
||||
20250415,125500,96812010,4580,4580,4580,4580,1
|
||||
20250415,125400,96807430,4580,4580,4580,4580,0
|
||||
20250415,125300,96807430,4580,4580,4580,4580,7
|
||||
20250415,125200,96775370,4580,4580,4580,4580,0
|
||||
20250415,125100,96775370,4580,4580,4580,4580,0
|
||||
20250415,125000,96775370,4580,4580,4580,4580,100
|
||||
20250415,124900,96317370,4580,4580,4585,4580,281
|
||||
20250415,124800,95029695,4585,4585,4585,4585,0
|
||||
20250415,124700,95029695,4585,4585,4585,4585,3
|
||||
20250415,124600,95015940,4580,4580,4580,4580,1
|
||||
20250415,124500,95011360,4585,4580,4585,4580,361
|
||||
20250415,124400,93357970,4575,4580,4580,4575,549
|
||||
20250415,124300,90843710,4580,4580,4580,4580,0
|
||||
20250415,124200,90843710,4580,4580,4580,4580,1
|
||||
20250415,124100,90839130,4570,4570,4570,4570,0
|
||||
20250415,124000,90839130,4570,4570,4570,4570,0
|
||||
20250415,123900,90839130,4570,4570,4570,4570,1
|
||||
20250415,123800,90834560,4580,4580,4580,4580,0
|
||||
20250415,123700,90834560,4580,4580,4580,4580,0
|
||||
20250415,123600,90834560,4580,4575,4580,4575,105
|
||||
20250415,123500,90354180,4575,4575,4575,4575,233
|
||||
20250415,123400,89288205,4575,4570,4575,4570,302
|
||||
20250415,123300,87906565,4575,4575,4575,4575,0
|
||||
20250415,123200,87906565,4575,4580,4580,4575,146
|
||||
20250415,123100,87238115,4580,4580,4580,4580,4
|
||||
20250415,123000,87219795,4580,4570,4585,4570,440
|
||||
20250415,122900,85206220,4565,4560,4565,4560,346
|
||||
20250415,122800,83626735,4565,4565,4565,4565,1
|
||||
20250415,122700,83622170,4565,4565,4565,4565,0
|
||||
20250415,122600,83622170,4565,4565,4565,4565,77
|
||||
20250415,122500,83270665,4565,4555,4565,4555,205
|
||||
20250415,122400,82336360,4560,4560,4560,4560,409
|
||||
20250415,122300,80471320,4560,4550,4560,4550,260
|
||||
20250415,122200,79287120,4550,4550,4550,4550,0
|
||||
20250415,122100,79287120,4550,4550,4550,4550,9
|
||||
20250415,122000,79246170,4545,4545,4545,4545,0
|
||||
20250415,121900,79246170,4545,4545,4545,4545,5
|
||||
20250415,121800,79223445,4550,4550,4550,4550,0
|
||||
20250415,121700,79223445,4550,4550,4550,4550,0
|
||||
20250415,121600,79223445,4550,4550,4550,4550,300
|
||||
20250415,121500,77858445,4550,4550,4550,4550,1
|
||||
20250415,121400,77853895,4545,4545,4545,4545,122
|
||||
20250415,121300,77299405,4550,4550,4550,4550,0
|
||||
20250415,121200,77299405,4550,4550,4550,4550,3
|
||||
20250415,121100,77285755,4550,4550,4550,4550,0
|
||||
20250415,121000,77285755,4550,4550,4550,4550,0
|
||||
20250415,120900,77285755,4550,4550,4550,4550,0
|
||||
20250415,120800,77285755,4550,4545,4550,4525,485
|
||||
20250415,120700,75087580,4550,4550,4550,4550,0
|
||||
20250415,120600,75087580,4550,4550,4550,4550,0
|
||||
20250415,120500,75087580,4550,4550,4550,4550,0
|
||||
20250415,120400,75087580,4550,4550,4550,4550,37
|
||||
20250415,120300,74919230,4550,4550,4550,4550,46
|
||||
20250415,120200,74709930,4550,4555,4555,4550,245
|
||||
20250415,120100,73594230,4555,4555,4555,4555,1
|
||||
20250415,120000,73589675,4550,4550,4550,4550,0
|
||||
20250415,115900,73589675,4550,4550,4550,4550,0
|
||||
20250415,115800,73589675,4550,4550,4550,4550,21
|
||||
20250415,115700,73494125,4550,4550,4550,4550,352
|
||||
20250415,115600,71892525,4550,4550,4550,4550,0
|
||||
20250415,115500,71892525,4550,4550,4550,4550,0
|
||||
20250415,115400,71892525,4550,4550,4550,4550,0
|
||||
20250415,115300,71892525,4550,4550,4550,4550,0
|
||||
20250415,115200,71892525,4550,4550,4550,4550,0
|
||||
20250415,115100,71892525,4550,4550,4550,4550,1
|
||||
20250415,115000,71887975,4550,4550,4550,4550,100
|
||||
20250415,114900,71432975,4550,4550,4550,4550,1
|
||||
20250415,114800,71428425,4545,4545,4545,4545,0
|
||||
20250415,114700,71428425,4545,4545,4545,4545,177
|
||||
20250415,114600,70623960,4545,4545,4545,4545,14
|
||||
20250415,114500,70560330,4545,4555,4555,4545,633
|
||||
20250415,114400,67677030,4555,4560,4560,4555,242
|
||||
20250415,114300,66574120,4560,4560,4560,4560,0
|
||||
20250415,114200,66574120,4560,4560,4560,4560,0
|
||||
20250415,114100,66574120,4560,4560,4560,4560,0
|
||||
20250415,114000,66574120,4560,4550,4560,4550,139
|
||||
20250415,113900,65941260,4565,4565,4565,4565,0
|
||||
20250415,113800,65941260,4565,4565,4565,4565,0
|
||||
20250415,113700,65941260,4565,4565,4565,4565,0
|
||||
20250415,113600,65941260,4565,4565,4565,4565,25
|
||||
20250415,113500,65827135,4565,4565,4565,4565,0
|
||||
20250415,113400,65827135,4565,4565,4565,4565,0
|
||||
20250415,113300,65827135,4565,4565,4565,4565,0
|
||||
20250415,113200,65827135,4565,4560,4565,4560,376
|
||||
20250415,113100,64112570,4560,4560,4560,4560,0
|
||||
20250415,113000,64112570,4560,4535,4560,4535,132
|
||||
20250415,112900,63513925,4535,4535,4535,4535,300
|
||||
20250415,112800,62153425,4560,4560,4560,4560,10
|
||||
20250415,112700,62107825,4560,4560,4560,4560,77
|
||||
20250415,112600,61756705,4565,4560,4565,4560,2028
|
||||
20250415,112500,52509020,4560,4550,4560,4550,35
|
||||
20250415,112400,52349690,4560,4560,4560,4560,0
|
||||
20250415,112300,52349690,4560,4545,4560,4545,328
|
||||
20250415,112200,50858070,4545,4545,4545,4545,1
|
||||
20250415,112100,50853525,4530,4525,4530,4525,2179
|
||||
20250415,112000,40992290,4525,4525,4525,4525,0
|
||||
20250415,111900,40992290,4525,4525,4525,4525,45
|
||||
20250415,111800,40788665,4525,4525,4525,4525,0
|
||||
20250415,111700,40788665,4525,4510,4525,4510,644
|
||||
20250415,111600,37881095,4515,4515,4515,4515,0
|
||||
20250415,111500,37881095,4515,4510,4515,4510,68
|
||||
20250415,111400,37574410,4515,4515,4515,4515,0
|
||||
20250415,111300,37574410,4515,4515,4515,4515,71
|
||||
20250415,111200,37253845,4515,4515,4515,4515,92
|
||||
20250415,111100,36838465,4520,4520,4520,4520,0
|
||||
20250415,111000,36838465,4520,4520,4520,4520,1
|
||||
20250415,110900,36833945,4500,4500,4500,4500,0
|
||||
20250415,110800,36833945,4500,4500,4500,4500,0
|
||||
20250415,110700,36833945,4500,4500,4500,4500,3
|
||||
20250415,110600,36820445,4520,4520,4520,4520,0
|
||||
20250415,110500,36820445,4520,4520,4520,4520,115
|
||||
20250415,110400,36300645,4505,4505,4505,4505,200
|
||||
20250415,110300,35399645,4520,4520,4520,4520,0
|
||||
20250415,110200,35399645,4520,4520,4520,4520,0
|
||||
20250415,110100,35399645,4520,4520,4520,4520,0
|
||||
20250415,110000,35399645,4520,4520,4520,4520,0
|
||||
20250415,105900,35399645,4520,4520,4520,4520,20
|
||||
20250415,105800,35309245,4520,4520,4520,4520,25
|
||||
20250415,105700,35196245,4520,4520,4520,4520,1
|
||||
20250415,105600,35191725,4520,4520,4520,4520,0
|
||||
20250415,105500,35191725,4520,4520,4520,4520,0
|
||||
20250415,105400,35191725,4520,4520,4520,4520,0
|
||||
20250415,105300,35191725,4520,4520,4520,4520,1
|
||||
20250415,105200,35187205,4515,4515,4515,4515,1
|
||||
20250415,105100,35182690,4520,4515,4520,4515,2
|
||||
20250415,105000,35173655,4515,4515,4515,4515,85
|
||||
20250415,104900,34789880,4520,4520,4520,4520,0
|
||||
20250415,104800,34789880,4520,4520,4520,4520,0
|
||||
20250415,104700,34789880,4520,4505,4520,4505,397
|
||||
20250415,104600,33001380,4520,4515,4520,4510,77
|
||||
20250415,104500,32653885,4525,4525,4525,4525,0
|
||||
20250415,104400,32653885,4525,4525,4525,4525,1
|
||||
20250415,104300,32649360,4520,4520,4520,4520,2
|
||||
20250415,104200,32640320,4525,4525,4525,4525,1
|
||||
20250415,104100,32635795,4510,4515,4515,4510,1527
|
||||
20250415,104000,25742025,4520,4520,4520,4520,0
|
||||
20250415,103900,25742025,4520,4520,4520,4520,0
|
||||
20250415,103800,25742025,4520,4520,4520,4520,0
|
||||
20250415,103700,25742025,4520,4520,4520,4520,0
|
||||
20250415,103600,25742025,4520,4520,4520,4520,13
|
||||
20250415,103500,25683265,4520,4520,4520,4520,1
|
||||
20250415,103400,25678745,4525,4525,4525,4525,33
|
||||
20250415,103300,25529420,4525,4525,4525,4525,1
|
||||
20250415,103200,25524895,4510,4510,4510,4510,0
|
||||
20250415,103100,25524895,4510,4510,4510,4510,0
|
||||
20250415,103000,25524895,4510,4510,4510,4510,0
|
||||
20250415,102900,25524895,4510,4520,4520,4510,326
|
||||
20250415,102800,24053855,4515,4510,4515,4510,171
|
||||
20250415,102700,23282295,4515,4515,4515,4515,1
|
||||
20250415,102600,23277780,4485,4485,4485,4485,0
|
||||
20250415,102500,23277780,4485,4485,4485,4485,0
|
||||
20250415,102400,23277780,4485,4485,4485,4485,0
|
||||
20250415,102300,23277780,4485,4515,4515,4485,11
|
||||
20250415,102200,23228145,4490,4515,4515,4490,40
|
||||
20250415,102100,23047645,4515,4515,4515,4515,0
|
||||
20250415,102000,23047645,4515,4515,4515,4515,99
|
||||
20250415,101900,22600660,4520,4520,4520,4520,0
|
||||
20250415,101800,22600660,4520,4520,4520,4520,0
|
||||
20250415,101700,22600660,4520,4520,4520,4520,0
|
||||
20250415,101600,22600660,4520,4520,4520,4520,1
|
||||
20250415,101500,22596140,4520,4520,4520,4520,1
|
||||
20250415,101400,22591620,4525,4525,4525,4525,0
|
||||
20250415,101300,22591620,4525,4525,4525,4525,17
|
||||
20250415,101200,22514695,4525,4525,4525,4525,1
|
||||
20250415,101100,22510170,4515,4505,4515,4505,506
|
||||
20250415,101000,20228290,4505,4505,4505,4505,0
|
||||
20250415,100900,20228290,4505,4505,4505,4505,0
|
||||
20250415,100800,20228290,4505,4505,4505,4505,0
|
||||
20250415,100700,20228290,4505,4505,4505,4505,0
|
||||
20250415,100600,20228290,4505,4480,4505,4480,12
|
||||
20250415,100500,20174505,4515,4515,4515,4515,0
|
||||
20250415,100400,20174505,4515,4515,4515,4515,0
|
||||
20250415,100300,20174505,4515,4515,4515,4515,0
|
||||
20250415,100200,20174505,4515,4515,4515,4515,0
|
||||
20250415,100100,20174505,4515,4510,4515,4510,300
|
||||
20250415,100000,18820495,4510,4510,4510,4510,1
|
||||
20250415,095900,18815985,4510,4510,4510,4510,0
|
||||
20250415,095800,18815985,4510,4510,4510,4510,0
|
||||
20250415,095700,18815985,4510,4510,4510,4510,0
|
||||
20250415,095600,18815985,4510,4510,4510,4510,0
|
||||
20250415,095500,18815985,4510,4465,4510,4465,4
|
||||
20250415,095400,18798000,4515,4515,4515,4515,0
|
||||
20250415,095300,18798000,4515,4515,4515,4515,0
|
||||
20250415,095200,18798000,4515,4515,4515,4515,0
|
||||
20250415,095100,18798000,4515,4515,4515,4515,0
|
||||
20250415,095000,18798000,4515,4515,4515,4515,0
|
||||
20250415,094900,18798000,4515,4515,4515,4515,0
|
||||
20250415,094800,18798000,4515,4515,4515,4515,1
|
||||
20250415,094700,18793485,4520,4520,4520,4520,0
|
||||
20250415,094600,18793485,4520,4505,4525,4505,305
|
||||
20250415,094500,17419425,4465,4480,4480,4465,29
|
||||
20250415,094400,17289740,4510,4505,4510,4505,3
|
||||
20250415,094300,17276215,4510,4510,4510,4510,10
|
||||
20250415,094200,17231115,4510,4510,4510,4510,27
|
||||
20250415,094100,17109345,4510,4490,4550,4480,787
|
||||
20250415,094000,13559205,4490,4480,4490,4480,100
|
||||
20250415,093900,13110305,4495,4495,4495,4495,0
|
||||
20250415,093800,13110305,4495,4495,4495,4495,0
|
||||
20250415,093700,13110305,4495,4495,4495,4495,0
|
||||
20250415,093600,13110305,4495,4495,4495,4495,0
|
||||
20250415,093500,13110305,4495,4495,4495,4495,0
|
||||
20250415,093400,13110305,4495,4495,4495,4495,44
|
||||
20250415,093300,12912525,4495,4495,4495,4495,0
|
||||
20250415,093200,12912525,4495,4495,4495,4495,0
|
||||
20250415,093100,12912525,4495,4495,4495,4495,0
|
||||
20250415,093000,12912525,4495,4490,4495,4490,500
|
||||
20250415,092900,10666605,4490,4490,4490,4490,0
|
||||
20250415,092800,10666605,4490,4490,4490,4490,0
|
||||
20250415,092700,10666605,4490,4465,4490,4465,176
|
||||
20250415,092600,9880740,4490,4490,4490,4490,0
|
||||
20250415,092500,9880740,4490,4490,4490,4490,0
|
||||
20250415,092400,9880740,4490,4490,4490,4490,445
|
||||
20250415,092300,7882690,4490,4490,4490,4490,0
|
||||
20250415,092200,7882690,4490,4480,4490,4480,11
|
||||
20250415,092100,7833380,4460,4460,4460,4460,100
|
||||
20250415,092000,7387380,4490,4490,4490,4490,0
|
||||
20250415,091900,7387380,4490,4490,4490,4490,0
|
||||
20250415,091800,7387380,4490,4490,4490,4490,0
|
||||
20250415,091700,7387380,4490,4460,4490,4460,5
|
||||
20250415,091600,7365050,4495,4495,4495,4495,0
|
||||
20250415,091500,7365050,4495,4495,4495,4495,5
|
||||
20250415,091400,7342575,4495,4495,4495,4495,30
|
||||
20250415,091300,7207725,4500,4500,4500,4500,0
|
||||
20250415,091200,7207725,4500,4455,4500,4455,60
|
||||
20250415,091100,6940080,4505,4505,4505,4505,0
|
||||
20250415,091000,6940080,4505,4505,4505,4505,0
|
||||
20250415,090900,6940080,4505,4505,4505,4505,0
|
||||
20250415,090800,6940080,4505,4505,4505,4505,0
|
||||
20250415,090700,6940080,4505,4505,4505,4505,0
|
||||
20250415,090600,6940080,4505,4505,4505,4505,1
|
||||
20250415,090500,6935575,4450,4460,4505,4450,968
|
||||
20250415,090400,2622585,4470,4470,4470,4470,500
|
||||
20250415,090300,387585,4505,4505,4505,4505,0
|
||||
20250415,090200,387585,4505,4490,4505,4490,3
|
||||
20250415,090100,374085,4490,4500,4500,4490,26
|
||||
20250415,090000,257335,4510,4515,4515,4510,57
|
||||
|
Reference in New Issue
Block a user