Update 2025-04-15 2740 candle_min
This commit is contained in:
674
175140/min/candle-20250415.csv
Normal file
674
175140/min/candle-20250415.csv
Normal file
@@ -0,0 +1,674 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,201200,298565353,4390,4390,4390,4390,2559
|
||||
20250415,201100,298565353,4390,4390,4390,4390,0
|
||||
20250415,201000,298565353,4390,4390,4390,4390,0
|
||||
20250415,200900,298565353,4390,4390,4390,4390,0
|
||||
20250415,200800,298565353,4390,4390,4390,4390,0
|
||||
20250415,200700,298565353,4390,4390,4390,4390,0
|
||||
20250415,200600,298565353,4390,4390,4390,4390,0
|
||||
20250415,200500,298565353,4390,4390,4390,4390,0
|
||||
20250415,200400,298565353,4390,4390,4390,4390,0
|
||||
20250415,200300,298565353,4390,4390,4390,4390,0
|
||||
20250415,200200,298565353,4390,4390,4390,4390,0
|
||||
20250415,200100,298565353,4390,4390,4390,4390,0
|
||||
20250415,200000,298565353,4390,4390,4390,4390,0
|
||||
20250415,195900,298565353,4390,4390,4390,4390,0
|
||||
20250415,195800,298565353,4390,4390,4390,4390,0
|
||||
20250415,195700,298565353,4390,4390,4390,4390,0
|
||||
20250415,195600,298565353,4390,4390,4390,4390,0
|
||||
20250415,195500,298565353,4390,4390,4390,4390,0
|
||||
20250415,195400,298565353,4390,4390,4390,4390,0
|
||||
20250415,195300,298565353,4390,4390,4390,4390,0
|
||||
20250415,195200,298565353,4390,4390,4390,4390,0
|
||||
20250415,195100,298565353,4390,4390,4390,4390,0
|
||||
20250415,195000,298565353,4390,4390,4390,4390,0
|
||||
20250415,194900,298565353,4390,4390,4390,4390,0
|
||||
20250415,194800,298565353,4390,4390,4390,4390,0
|
||||
20250415,194700,298565353,4390,4390,4390,4390,0
|
||||
20250415,194600,298565353,4390,4390,4390,4390,0
|
||||
20250415,194500,298565353,4390,4390,4390,4390,0
|
||||
20250415,194400,298565353,4390,4390,4390,4390,0
|
||||
20250415,194300,298565353,4390,4390,4390,4390,0
|
||||
20250415,194200,298565353,4390,4390,4390,4390,2559
|
||||
20250415,194100,298565353,4390,4390,4390,4390,0
|
||||
20250415,194000,298565353,4390,4390,4390,4390,0
|
||||
20250415,193900,298565353,4390,4390,4390,4390,0
|
||||
20250415,193800,298565353,4390,4390,4390,4390,0
|
||||
20250415,193700,298565353,4390,4390,4390,4390,0
|
||||
20250415,193600,298565353,4390,4390,4390,4390,0
|
||||
20250415,193500,298565353,4390,4390,4390,4390,0
|
||||
20250415,193400,298565353,4390,4390,4390,4390,0
|
||||
20250415,193300,298565353,4390,4390,4390,4390,0
|
||||
20250415,193200,298565353,4390,4390,4390,4390,0
|
||||
20250415,193100,298565353,4390,4390,4390,4390,0
|
||||
20250415,193000,298565353,4390,4390,4390,4390,0
|
||||
20250415,192900,298565353,4390,4390,4390,4390,0
|
||||
20250415,192800,298565353,4390,4390,4390,4390,0
|
||||
20250415,192700,298565353,4390,4390,4390,4390,0
|
||||
20250415,192600,298565353,4390,4390,4390,4390,0
|
||||
20250415,192500,298565353,4390,4390,4390,4390,0
|
||||
20250415,192400,298565353,4390,4390,4390,4390,0
|
||||
20250415,192300,298565353,4390,4390,4390,4390,0
|
||||
20250415,192200,298565353,4390,4390,4390,4390,0
|
||||
20250415,192100,298565353,4390,4390,4390,4390,0
|
||||
20250415,192000,298565353,4390,4390,4390,4390,0
|
||||
20250415,191900,298565353,4390,4390,4390,4390,0
|
||||
20250415,191800,298565353,4390,4390,4390,4390,0
|
||||
20250415,191700,298565353,4390,4390,4390,4390,0
|
||||
20250415,191600,298565353,4390,4390,4390,4390,0
|
||||
20250415,191500,298565353,4390,4390,4390,4390,0
|
||||
20250415,191400,298565353,4390,4390,4390,4390,0
|
||||
20250415,191300,298565353,4390,4390,4390,4390,0
|
||||
20250415,191200,298565353,4390,4390,4390,4390,2559
|
||||
20250415,191100,298565353,4390,4390,4390,4390,0
|
||||
20250415,191000,298565353,4390,4390,4390,4390,0
|
||||
20250415,190900,298565353,4390,4390,4390,4390,0
|
||||
20250415,190800,298565353,4390,4390,4390,4390,0
|
||||
20250415,190700,298565353,4390,4390,4390,4390,0
|
||||
20250415,190600,298565353,4390,4390,4390,4390,0
|
||||
20250415,190500,298565353,4390,4390,4390,4390,0
|
||||
20250415,190400,298565353,4390,4390,4390,4390,0
|
||||
20250415,190300,298565353,4390,4390,4390,4390,0
|
||||
20250415,190200,298565353,4390,4390,4390,4390,0
|
||||
20250415,190100,298565353,4390,4390,4390,4390,0
|
||||
20250415,190000,298565353,4390,4390,4390,4390,0
|
||||
20250415,185900,298565353,4390,4390,4390,4390,0
|
||||
20250415,185800,298565353,4390,4390,4390,4390,0
|
||||
20250415,185700,298565353,4390,4390,4390,4390,0
|
||||
20250415,185600,298565353,4390,4390,4390,4390,0
|
||||
20250415,185500,298565353,4390,4390,4390,4390,0
|
||||
20250415,185400,298565353,4390,4390,4390,4390,0
|
||||
20250415,185300,298565353,4390,4390,4390,4390,0
|
||||
20250415,185200,298565353,4390,4390,4390,4390,0
|
||||
20250415,185100,298565353,4390,4390,4390,4390,0
|
||||
20250415,185000,298565353,4390,4390,4390,4390,0
|
||||
20250415,184900,298565353,4390,4390,4390,4390,0
|
||||
20250415,184800,298565353,4390,4390,4390,4390,0
|
||||
20250415,184700,298565353,4390,4390,4390,4390,0
|
||||
20250415,184600,298565353,4390,4390,4390,4390,0
|
||||
20250415,184500,298565353,4390,4390,4390,4390,0
|
||||
20250415,184400,298565353,4390,4390,4390,4390,0
|
||||
20250415,184300,298565353,4390,4390,4390,4390,0
|
||||
20250415,184200,298565353,4390,4390,4390,4390,2559
|
||||
20250415,184100,298565353,4390,4390,4390,4390,0
|
||||
20250415,184000,298565353,4390,4390,4390,4390,0
|
||||
20250415,183900,298565353,4390,4390,4390,4390,0
|
||||
20250415,183800,298565353,4390,4390,4390,4390,0
|
||||
20250415,183700,298565353,4390,4390,4390,4390,0
|
||||
20250415,183600,298565353,4390,4390,4390,4390,0
|
||||
20250415,183500,298565353,4390,4390,4390,4390,0
|
||||
20250415,183400,298565353,4390,4390,4390,4390,0
|
||||
20250415,183300,298565353,4390,4390,4390,4390,0
|
||||
20250415,183200,298565353,4390,4390,4390,4390,0
|
||||
20250415,183100,298565353,4390,4390,4390,4390,0
|
||||
20250415,183000,298565353,4390,4390,4390,4390,0
|
||||
20250415,182900,298565353,4390,4390,4390,4390,0
|
||||
20250415,182800,298565353,4390,4390,4390,4390,0
|
||||
20250415,182700,298565353,4390,4390,4390,4390,0
|
||||
20250415,182600,298565353,4390,4390,4390,4390,0
|
||||
20250415,182500,298565353,4390,4390,4390,4390,0
|
||||
20250415,182400,298565353,4390,4390,4390,4390,0
|
||||
20250415,182300,298565353,4390,4390,4390,4390,0
|
||||
20250415,182200,298565353,4390,4390,4390,4390,0
|
||||
20250415,182100,298565353,4390,4390,4390,4390,0
|
||||
20250415,182000,298565353,4390,4390,4390,4390,0
|
||||
20250415,181900,298565353,4390,4390,4390,4390,0
|
||||
20250415,181800,298565353,4390,4390,4390,4390,0
|
||||
20250415,181700,298565353,4390,4390,4390,4390,0
|
||||
20250415,181600,298565353,4390,4390,4390,4390,0
|
||||
20250415,181500,298565353,4390,4390,4390,4390,0
|
||||
20250415,181400,298565353,4390,4390,4390,4390,0
|
||||
20250415,181300,298565353,4390,4390,4390,4390,0
|
||||
20250415,181200,298565353,4390,4390,4390,4390,2559
|
||||
20250415,181100,298565353,4390,4390,4390,4390,0
|
||||
20250415,181000,298565353,4390,4390,4390,4390,0
|
||||
20250415,180900,298565353,4390,4390,4390,4390,0
|
||||
20250415,180800,298565353,4390,4390,4390,4390,0
|
||||
20250415,180700,298565353,4390,4390,4390,4390,0
|
||||
20250415,180600,298565353,4390,4390,4390,4390,0
|
||||
20250415,180500,298565353,4390,4390,4390,4390,0
|
||||
20250415,180400,298565353,4390,4390,4390,4390,0
|
||||
20250415,180300,298565353,4390,4390,4390,4390,0
|
||||
20250415,180200,298565353,4390,4390,4390,4390,0
|
||||
20250415,180100,298565353,4390,4390,4390,4390,0
|
||||
20250415,180000,298565353,4390,4390,4390,4390,0
|
||||
20250415,175900,298565353,4390,4390,4390,4390,0
|
||||
20250415,175800,298565353,4390,4390,4390,4390,0
|
||||
20250415,175700,298565353,4390,4390,4390,4390,0
|
||||
20250415,175600,298565353,4390,4390,4390,4390,0
|
||||
20250415,175500,298565353,4390,4390,4390,4390,0
|
||||
20250415,175400,298565353,4390,4390,4390,4390,0
|
||||
20250415,175300,298565353,4390,4390,4390,4390,0
|
||||
20250415,175200,298565353,4390,4390,4390,4390,0
|
||||
20250415,175100,298565353,4390,4390,4390,4390,0
|
||||
20250415,175000,298565353,4390,4390,4390,4390,0
|
||||
20250415,174900,298565353,4390,4390,4390,4390,0
|
||||
20250415,174800,298565353,4390,4390,4390,4390,0
|
||||
20250415,174700,298565353,4390,4390,4390,4390,0
|
||||
20250415,174600,298565353,4390,4390,4390,4390,0
|
||||
20250415,174500,298565353,4390,4390,4390,4390,0
|
||||
20250415,174400,298565353,4390,4390,4390,4390,0
|
||||
20250415,174300,298565353,4390,4390,4390,4390,0
|
||||
20250415,174200,298565353,4390,4390,4390,4390,2559
|
||||
20250415,174100,298565353,4390,4390,4390,4390,0
|
||||
20250415,174000,298565353,4390,4390,4390,4390,0
|
||||
20250415,173900,298565353,4390,4390,4390,4390,0
|
||||
20250415,173800,298565353,4390,4390,4390,4390,0
|
||||
20250415,173700,298565353,4390,4390,4390,4390,0
|
||||
20250415,173600,298565353,4390,4390,4390,4390,0
|
||||
20250415,173500,298565353,4390,4390,4390,4390,0
|
||||
20250415,173400,298565353,4390,4390,4390,4390,0
|
||||
20250415,173300,298565353,4390,4390,4390,4390,0
|
||||
20250415,173200,298565353,4390,4390,4390,4390,0
|
||||
20250415,173100,298565353,4390,4390,4390,4390,0
|
||||
20250415,173000,298565353,4390,4390,4390,4390,0
|
||||
20250415,172900,298565353,4390,4390,4390,4390,0
|
||||
20250415,172800,298565353,4390,4390,4390,4390,0
|
||||
20250415,172700,298565353,4390,4390,4390,4390,0
|
||||
20250415,172600,298565353,4390,4390,4390,4390,0
|
||||
20250415,172500,298565353,4390,4390,4390,4390,0
|
||||
20250415,172400,298565353,4390,4390,4390,4390,0
|
||||
20250415,172300,298565353,4390,4390,4390,4390,0
|
||||
20250415,172200,298565353,4390,4390,4390,4390,0
|
||||
20250415,172100,298565353,4390,4390,4390,4390,0
|
||||
20250415,172000,298565353,4390,4390,4390,4390,0
|
||||
20250415,171900,298565353,4390,4390,4390,4390,0
|
||||
20250415,171800,298565353,4390,4390,4390,4390,0
|
||||
20250415,171700,298565353,4390,4390,4390,4390,0
|
||||
20250415,171600,298565353,4390,4390,4390,4390,0
|
||||
20250415,171500,298565353,4390,4390,4390,4390,0
|
||||
20250415,171400,298565353,4390,4390,4390,4390,0
|
||||
20250415,171300,298565353,4390,4390,4390,4390,0
|
||||
20250415,171200,298565353,4390,4390,4390,4390,2559
|
||||
20250415,171100,298565353,4390,4390,4390,4390,0
|
||||
20250415,171000,298565353,4390,4390,4390,4390,0
|
||||
20250415,170900,298565353,4390,4390,4390,4390,0
|
||||
20250415,170800,298565353,4390,4390,4390,4390,0
|
||||
20250415,170700,298565353,4390,4390,4390,4390,0
|
||||
20250415,170600,298565353,4390,4390,4390,4390,0
|
||||
20250415,170500,298565353,4390,4390,4390,4390,0
|
||||
20250415,170400,298565353,4390,4390,4390,4390,0
|
||||
20250415,170300,298565353,4390,4390,4390,4390,0
|
||||
20250415,170200,298565353,4390,4390,4390,4390,0
|
||||
20250415,170100,298565353,4390,4390,4390,4390,0
|
||||
20250415,170000,298565353,4390,4390,4390,4390,0
|
||||
20250415,165900,298565353,4390,4390,4390,4390,0
|
||||
20250415,165800,298565353,4390,4390,4390,4390,0
|
||||
20250415,165700,298565353,4390,4390,4390,4390,0
|
||||
20250415,165600,298565353,4390,4390,4390,4390,0
|
||||
20250415,165500,298565353,4390,4390,4390,4390,0
|
||||
20250415,165400,298565353,4390,4390,4390,4390,0
|
||||
20250415,165300,298565353,4390,4390,4390,4390,0
|
||||
20250415,165200,298565353,4390,4390,4390,4390,0
|
||||
20250415,165100,298565353,4390,4390,4390,4390,0
|
||||
20250415,165000,298565353,4390,4390,4390,4390,0
|
||||
20250415,164900,298565353,4390,4390,4390,4390,0
|
||||
20250415,164800,298565353,4390,4390,4390,4390,0
|
||||
20250415,164700,298565353,4390,4390,4390,4390,0
|
||||
20250415,164600,298565353,4390,4390,4390,4390,0
|
||||
20250415,164500,298565353,4390,4390,4390,4390,0
|
||||
20250415,164400,298565353,4390,4390,4390,4390,0
|
||||
20250415,164300,298565353,4390,4390,4390,4390,0
|
||||
20250415,164200,298565353,4390,4390,4390,4390,2559
|
||||
20250415,164100,298565353,4390,4390,4390,4390,0
|
||||
20250415,164000,298565353,4390,4390,4390,4390,0
|
||||
20250415,163900,298565353,4390,4390,4390,4390,0
|
||||
20250415,163800,298565353,4390,4390,4390,4390,0
|
||||
20250415,163700,298565353,4390,4390,4390,4390,0
|
||||
20250415,163600,298565353,4390,4390,4390,4390,0
|
||||
20250415,163500,298565353,4390,4390,4390,4390,0
|
||||
20250415,163400,298565353,4390,4390,4390,4390,0
|
||||
20250415,163300,298565353,4390,4390,4390,4390,0
|
||||
20250415,163200,298565353,4390,4390,4390,4390,0
|
||||
20250415,163100,298565353,4390,4390,4390,4390,0
|
||||
20250415,163000,298565353,4390,4390,4390,4390,0
|
||||
20250415,162900,298565353,4390,4390,4390,4390,0
|
||||
20250415,162800,298565353,4390,4390,4390,4390,0
|
||||
20250415,162700,298565353,4390,4390,4390,4390,0
|
||||
20250415,162600,298565353,4390,4390,4390,4390,0
|
||||
20250415,162500,298565353,4390,4390,4390,4390,0
|
||||
20250415,162400,298565353,4390,4390,4390,4390,0
|
||||
20250415,162300,298565353,4390,4390,4390,4390,0
|
||||
20250415,162200,298565353,4390,4390,4390,4390,0
|
||||
20250415,162100,298565353,4390,4390,4390,4390,0
|
||||
20250415,162000,298565353,4390,4390,4390,4390,0
|
||||
20250415,161900,298565353,4390,4390,4390,4390,0
|
||||
20250415,161800,298565353,4390,4390,4390,4390,0
|
||||
20250415,161700,298565353,4390,4390,4390,4390,0
|
||||
20250415,161600,298565353,4390,4390,4390,4390,0
|
||||
20250415,161500,298565353,4390,4390,4390,4390,0
|
||||
20250415,161400,298565353,4390,4390,4390,4390,0
|
||||
20250415,161300,298565353,4390,4390,4390,4390,0
|
||||
20250415,161200,298565353,4390,4390,4390,4390,2559
|
||||
20250415,161100,298565353,4390,4390,4390,4390,0
|
||||
20250415,161000,298565353,4390,4390,4390,4390,0
|
||||
20250415,160900,298565353,4390,4390,4390,4390,0
|
||||
20250415,160800,298565353,4390,4390,4390,4390,0
|
||||
20250415,160700,298565353,4390,4390,4390,4390,0
|
||||
20250415,160600,298565353,4390,4390,4390,4390,0
|
||||
20250415,160500,298565353,4390,4390,4390,4390,0
|
||||
20250415,160400,298565353,4390,4390,4390,4390,0
|
||||
20250415,160300,298565353,4390,4390,4390,4390,0
|
||||
20250415,160200,298565353,4390,4390,4390,4390,0
|
||||
20250415,160100,298565353,4390,4390,4390,4390,0
|
||||
20250415,160000,298565353,4390,4390,4390,4390,0
|
||||
20250415,155900,298565353,4390,4390,4390,4390,0
|
||||
20250415,155800,298565353,4390,4390,4390,4390,0
|
||||
20250415,155700,298565353,4390,4390,4390,4390,0
|
||||
20250415,155600,298565353,4390,4390,4390,4390,0
|
||||
20250415,155500,298565353,4390,4390,4390,4390,0
|
||||
20250415,155400,298565353,4390,4390,4390,4390,0
|
||||
20250415,155300,298565353,4390,4390,4390,4390,0
|
||||
20250415,155200,298565353,4390,4390,4390,4390,0
|
||||
20250415,155100,298565353,4390,4390,4390,4390,0
|
||||
20250415,155000,298565353,4390,4390,4390,4390,0
|
||||
20250415,154900,298565353,4390,4390,4390,4390,0
|
||||
20250415,154800,298565353,4390,4390,4390,4390,0
|
||||
20250415,154700,298565353,4390,4390,4390,4390,0
|
||||
20250415,154600,298565353,4390,4390,4390,4390,0
|
||||
20250415,154500,298565353,4390,4390,4390,4390,0
|
||||
20250415,154400,298565353,4390,4390,4390,4390,0
|
||||
20250415,154300,298565353,4390,4390,4390,4390,0
|
||||
20250415,154200,298565353,4390,4390,4390,4390,2559
|
||||
20250415,154100,298565353,4390,4390,4390,4390,0
|
||||
20250415,154000,298565353,4390,4390,4390,4390,0
|
||||
20250415,153900,298565353,4390,4390,4390,4390,0
|
||||
20250415,153800,298565353,4390,4390,4390,4390,0
|
||||
20250415,153700,298565353,4390,4390,4390,4390,0
|
||||
20250415,153600,298565353,4390,4390,4390,4390,0
|
||||
20250415,153500,298565353,4390,4390,4390,4390,0
|
||||
20250415,153400,298565353,4390,4390,4390,4390,0
|
||||
20250415,153300,298565353,4390,4390,4390,4390,0
|
||||
20250415,153200,298565353,4390,4390,4390,4390,0
|
||||
20250415,153100,298565353,4390,4390,4390,4390,0
|
||||
20250415,153000,298565353,4390,4390,4390,4390,2559
|
||||
20250415,152900,287331343,4390,4390,4390,4390,0
|
||||
20250415,152800,287331343,4390,4390,4390,4390,0
|
||||
20250415,152700,287331343,4390,4390,4390,4390,0
|
||||
20250415,152600,287331343,4390,4390,4390,4390,0
|
||||
20250415,152500,287331343,4390,4390,4390,4390,0
|
||||
20250415,152400,287331343,4390,4390,4390,4390,0
|
||||
20250415,152300,287331343,4390,4390,4390,4390,0
|
||||
20250415,152200,287331343,4390,4390,4390,4390,0
|
||||
20250415,152100,287331343,4390,4390,4390,4390,0
|
||||
20250415,152000,287331343,4390,4390,4390,4390,0
|
||||
20250415,151900,287331343,4390,4385,4390,4385,67
|
||||
20250415,151800,287037543,4385,4385,4385,4385,5
|
||||
20250415,151700,287015618,4385,4380,4385,4380,301
|
||||
20250415,151600,285697233,4395,4395,4395,4395,6
|
||||
20250415,151500,285670863,4395,4355,4395,4355,315
|
||||
20250415,151400,284298993,4355,4350,4355,4350,16
|
||||
20250415,151300,284229338,4350,4355,4355,4345,2527
|
||||
20250415,151200,273236913,4355,4365,4365,4350,369
|
||||
20250415,151100,271630158,4400,4400,4400,4400,0
|
||||
20250415,151000,271630158,4400,4400,4400,4400,0
|
||||
20250415,150900,271630158,4400,4400,4400,4400,53
|
||||
20250415,150800,271396958,4400,4400,4400,4400,10
|
||||
20250415,150700,271352958,4400,4360,4400,4360,576
|
||||
20250415,150600,268826228,4360,4375,4375,4355,3290
|
||||
20250415,150500,254479158,4380,4380,4380,4375,34
|
||||
20250415,150400,254330388,4380,4375,4380,4375,23
|
||||
20250415,150300,254229758,4375,4390,4390,4370,2237
|
||||
20250415,150200,244446093,4390,4380,4390,4380,10
|
||||
20250415,150100,244402243,4400,4395,4405,4380,6061
|
||||
20250415,150000,217817595,4395,4390,4395,4390,223
|
||||
20250415,145900,216837610,4395,4400,4400,4390,3697
|
||||
20250415,145800,200597395,4395,4400,4400,4395,478
|
||||
20250415,145700,198495375,4405,4405,4405,4405,200
|
||||
20250415,145600,197614375,4405,4405,4405,4405,0
|
||||
20250415,145500,197614375,4405,4405,4405,4405,0
|
||||
20250415,145400,197614375,4405,4400,4405,4400,13
|
||||
20250415,145300,197557170,4405,4400,4405,4400,1011
|
||||
20250415,145200,193108755,4405,4405,4405,4405,4
|
||||
20250415,145100,193091135,4405,4405,4405,4405,0
|
||||
20250415,145000,193091135,4405,4405,4405,4400,1001
|
||||
20250415,144900,188686140,4410,4410,4410,4410,700
|
||||
20250415,144800,185599140,4410,4410,4410,4405,429
|
||||
20250415,144700,183709250,4410,4410,4410,4405,807
|
||||
20250415,144600,180152880,4410,4410,4435,4410,1946
|
||||
20250415,144500,171570380,4440,4445,4445,4410,2283
|
||||
20250415,144400,161481845,4455,4455,4455,4455,0
|
||||
20250415,144300,161481845,4455,4455,4455,4450,3
|
||||
20250415,144200,161468485,4450,4455,4455,4450,2
|
||||
20250415,144100,161459580,4455,4455,4455,4455,0
|
||||
20250415,144000,161459580,4455,4460,4460,4455,91
|
||||
20250415,143900,161054170,4455,4455,4455,4455,101
|
||||
20250415,143800,160604215,4460,4460,4460,4460,1
|
||||
20250415,143700,160599755,4455,4455,4460,4455,656
|
||||
20250415,143600,157677270,4460,4460,4460,4460,0
|
||||
20250415,143500,157677270,4460,4455,4460,4455,727
|
||||
20250415,143400,154436815,4455,4455,4455,4455,0
|
||||
20250415,143300,154436815,4455,4455,4455,4455,0
|
||||
20250415,143200,154436815,4455,4455,4455,4455,0
|
||||
20250415,143100,154436815,4455,4440,4455,4440,1859
|
||||
20250415,143000,146169140,4440,4440,4440,4440,0
|
||||
20250415,142900,146169140,4440,4440,4440,4440,0
|
||||
20250415,142800,146169140,4440,4440,4440,4440,104
|
||||
20250415,142700,145707380,4440,4440,4440,4440,1
|
||||
20250415,142600,145702940,4440,4440,4440,4440,197
|
||||
20250415,142500,144828260,4430,4430,4435,4430,307
|
||||
20250415,142400,143467905,4440,4430,4440,4430,298
|
||||
20250415,142300,142146275,4440,4440,4440,4440,0
|
||||
20250415,142200,142146275,4440,4440,4440,4440,0
|
||||
20250415,142100,142146275,4440,4440,4440,4440,100
|
||||
20250415,142000,141702275,4440,4435,4440,4435,120
|
||||
20250415,141900,141170070,4430,4430,4430,4430,530
|
||||
20250415,141800,138822170,4435,4435,4435,4435,0
|
||||
20250415,141700,138822170,4435,4435,4435,4435,0
|
||||
20250415,141600,138822170,4435,4435,4435,4435,0
|
||||
20250415,141500,138822170,4435,4435,4435,4435,2
|
||||
20250415,141400,138813300,4435,4435,4435,4435,0
|
||||
20250415,141300,138813300,4435,4435,4435,4435,1
|
||||
20250415,141200,138808865,4435,4435,4435,4435,0
|
||||
20250415,141100,138808865,4435,4435,4435,4435,0
|
||||
20250415,141000,138808865,4435,4430,4435,4430,258
|
||||
20250415,140900,137665920,4430,4425,4430,4420,1242
|
||||
20250415,140800,132172975,4430,4430,4430,4430,264
|
||||
20250415,140700,131003455,4435,4435,4435,4435,0
|
||||
20250415,140600,131003455,4435,4435,4435,4435,0
|
||||
20250415,140500,131003455,4435,4435,4435,4435,0
|
||||
20250415,140400,131003455,4435,4435,4435,4435,0
|
||||
20250415,140300,131003455,4435,4435,4435,4435,1
|
||||
20250415,140200,130999020,4435,4435,4435,4435,0
|
||||
20250415,140100,130999020,4435,4435,4435,4430,511
|
||||
20250415,140000,128734315,4440,4440,4440,4440,0
|
||||
20250415,135900,128734315,4440,4440,4440,4440,0
|
||||
20250415,135800,128734315,4440,4440,4440,4440,90
|
||||
20250415,135700,128334715,4440,4440,4440,4440,103
|
||||
20250415,135600,127877395,4440,4440,4440,4440,1
|
||||
20250415,135500,127872955,4440,4440,4440,4440,0
|
||||
20250415,135400,127872955,4440,4440,4440,4440,0
|
||||
20250415,135300,127872955,4440,4440,4440,4440,0
|
||||
20250415,135200,127872955,4440,4440,4440,4440,0
|
||||
20250415,135100,127872955,4440,4440,4440,4440,0
|
||||
20250415,135000,127872955,4440,4430,4440,4420,1936
|
||||
20250415,134900,119296075,4430,4430,4430,4430,0
|
||||
20250415,134800,119296075,4430,4430,4430,4420,546
|
||||
20250415,134700,116879520,4430,4430,4430,4430,0
|
||||
20250415,134600,116879520,4430,4430,4430,4430,0
|
||||
20250415,134500,116879520,4430,4430,4430,4430,0
|
||||
20250415,134400,116879520,4430,4430,4430,4430,0
|
||||
20250415,134300,116879520,4430,4430,4430,4430,1
|
||||
20250415,134200,116875090,4430,4430,4430,4430,53
|
||||
20250415,134100,116640300,4430,4420,4430,4420,345
|
||||
20250415,134000,115114500,4420,4415,4420,4415,675
|
||||
20250415,133900,112134315,4420,4420,4420,4420,0
|
||||
20250415,133800,112134315,4420,4420,4420,4420,0
|
||||
20250415,133700,112134315,4420,4420,4420,4420,1
|
||||
20250415,133600,112129895,4420,4420,4420,4420,764
|
||||
20250415,133500,108753015,4420,4415,4420,4415,4
|
||||
20250415,133400,108735340,4420,4420,4420,4420,50
|
||||
20250415,133300,108514340,4420,4420,4420,4420,0
|
||||
20250415,133200,108514340,4420,4420,4420,4420,67
|
||||
20250415,133100,108218200,4420,4420,4420,4420,5
|
||||
20250415,133000,108196100,4420,4420,4420,4420,437
|
||||
20250415,132900,106264560,4425,4425,4425,4425,0
|
||||
20250415,132800,106264560,4425,4425,4425,4425,0
|
||||
20250415,132700,106264560,4425,4425,4425,4425,20
|
||||
20250415,132600,106176060,4425,4425,4425,4425,20
|
||||
20250415,132500,106087560,4425,4420,4425,4420,114
|
||||
20250415,132400,105583675,4420,4420,4420,4420,1
|
||||
20250415,132300,105579255,4420,4420,4420,4420,0
|
||||
20250415,132200,105579255,4420,4420,4420,4420,0
|
||||
20250415,132100,105579255,4420,4420,4420,4420,0
|
||||
20250415,132000,105579255,4420,4420,4420,4420,3
|
||||
20250415,131900,105565995,4420,4420,4420,4420,61
|
||||
20250415,131800,105296375,4420,4420,4420,4420,0
|
||||
20250415,131700,105296375,4420,4425,4425,4420,360
|
||||
20250415,131600,103705160,4425,4425,4425,4425,0
|
||||
20250415,131500,103705160,4425,4425,4425,4425,100
|
||||
20250415,131400,103262660,4430,4430,4430,4430,77
|
||||
20250415,131300,102921550,4430,4430,4430,4430,0
|
||||
20250415,131200,102921550,4430,4430,4430,4430,1
|
||||
20250415,131100,102917120,4430,4430,4430,4430,0
|
||||
20250415,131000,102917120,4430,4430,4430,4430,0
|
||||
20250415,130900,102917120,4430,4430,4430,4430,18
|
||||
20250415,130800,102837380,4430,4430,4430,4430,0
|
||||
20250415,130700,102837380,4430,4430,4430,4430,0
|
||||
20250415,130600,102837380,4430,4430,4430,4430,0
|
||||
20250415,130500,102837380,4430,4430,4430,4430,0
|
||||
20250415,130400,102837380,4430,4430,4430,4430,0
|
||||
20250415,130300,102837380,4430,4430,4430,4430,1
|
||||
20250415,130200,102832950,4430,4425,4430,4425,730
|
||||
20250415,130100,99602695,4425,4425,4425,4425,0
|
||||
20250415,130000,99602695,4425,4425,4425,4425,271
|
||||
20250415,125900,98403520,4430,4430,4430,4430,188
|
||||
20250415,125800,97570680,4435,4435,4435,4435,0
|
||||
20250415,125700,97570680,4435,4435,4435,4435,3
|
||||
20250415,125600,97557375,4435,4435,4435,4435,0
|
||||
20250415,125500,97557375,4435,4435,4435,4435,0
|
||||
20250415,125400,97557375,4435,4435,4435,4435,0
|
||||
20250415,125300,97557375,4435,4435,4435,4435,0
|
||||
20250415,125200,97557375,4435,4435,4435,4435,0
|
||||
20250415,125100,97557375,4435,4435,4435,4435,0
|
||||
20250415,125000,97557375,4435,4435,4435,4435,0
|
||||
20250415,124900,97557375,4435,4435,4435,4435,0
|
||||
20250415,124800,97557375,4435,4435,4435,4435,0
|
||||
20250415,124700,97557375,4435,4435,4435,4435,0
|
||||
20250415,124600,97557375,4435,4435,4435,4435,0
|
||||
20250415,124500,97557375,4435,4435,4435,4435,0
|
||||
20250415,124400,97557375,4435,4435,4435,4435,998
|
||||
20250415,124300,93131245,4440,4440,4440,4440,0
|
||||
20250415,124200,93131245,4440,4440,4440,4440,0
|
||||
20250415,124100,93131245,4440,4440,4440,4440,40
|
||||
20250415,124000,92953645,4445,4445,4445,4445,0
|
||||
20250415,123900,92953645,4445,4445,4445,4445,0
|
||||
20250415,123800,92953645,4445,4445,4445,4445,0
|
||||
20250415,123700,92953645,4445,4445,4445,4445,0
|
||||
20250415,123600,92953645,4445,4445,4445,4445,0
|
||||
20250415,123500,92953645,4445,4445,4445,4445,0
|
||||
20250415,123400,92953645,4445,4445,4445,4445,0
|
||||
20250415,123300,92953645,4445,4445,4445,4445,0
|
||||
20250415,123200,92953645,4445,4445,4445,4445,0
|
||||
20250415,123100,92953645,4445,4445,4445,4445,0
|
||||
20250415,123000,92953645,4445,4445,4445,4445,0
|
||||
20250415,122900,92953645,4445,4445,4445,4445,5
|
||||
20250415,122800,92931420,4445,4445,4445,4445,0
|
||||
20250415,122700,92931420,4445,4445,4445,4445,0
|
||||
20250415,122600,92931420,4445,4445,4445,4445,0
|
||||
20250415,122500,92931420,4445,4440,4445,4440,635
|
||||
20250415,122400,90109595,4445,4445,4445,4445,86
|
||||
20250415,122300,89727325,4445,4445,4445,4445,1
|
||||
20250415,122200,89722880,4445,4440,4445,4440,14
|
||||
20250415,122100,89660715,4445,4445,4445,4445,0
|
||||
20250415,122000,89660715,4445,4445,4445,4445,0
|
||||
20250415,121900,89660715,4445,4445,4445,4445,0
|
||||
20250415,121800,89660715,4445,4445,4445,4445,0
|
||||
20250415,121700,89660715,4445,4445,4445,4445,0
|
||||
20250415,121600,89660715,4445,4445,4445,4445,11
|
||||
20250415,121500,89611820,4445,4445,4445,4445,33
|
||||
20250415,121400,89465135,4445,4445,4445,4445,0
|
||||
20250415,121300,89465135,4445,4445,4445,4445,0
|
||||
20250415,121200,89465135,4445,4445,4445,4445,1
|
||||
20250415,121100,89460690,4445,4445,4445,4445,1
|
||||
20250415,121000,89456245,4440,4440,4440,4440,0
|
||||
20250415,120900,89456245,4440,4440,4440,4440,304
|
||||
20250415,120800,88106485,4440,4440,4440,4440,0
|
||||
20250415,120700,88106485,4440,4440,4440,4440,0
|
||||
20250415,120600,88106485,4440,4440,4440,4440,0
|
||||
20250415,120500,88106485,4440,4440,4440,4440,0
|
||||
20250415,120400,88106485,4440,4435,4440,4435,158
|
||||
20250415,120300,87405355,4435,4435,4435,4435,44
|
||||
20250415,120200,87210215,4435,4435,4435,4435,0
|
||||
20250415,120100,87210215,4435,4435,4435,4435,30
|
||||
20250415,120000,87077165,4435,4435,4435,4435,0
|
||||
20250415,115900,87077165,4435,4435,4435,4435,0
|
||||
20250415,115800,87077165,4435,4435,4435,4435,0
|
||||
20250415,115700,87077165,4435,4435,4435,4435,0
|
||||
20250415,115600,87077165,4435,4435,4435,4435,0
|
||||
20250415,115500,87077165,4435,4415,4435,4415,2504
|
||||
20250415,115400,76005935,4415,4415,4415,4415,354
|
||||
20250415,115300,74443025,4415,4415,4415,4415,0
|
||||
20250415,115200,74443025,4415,4415,4415,4415,0
|
||||
20250415,115100,74443025,4415,4415,4415,4415,0
|
||||
20250415,115000,74443025,4415,4415,4415,4415,0
|
||||
20250415,114900,74443025,4415,4415,4415,4415,0
|
||||
20250415,114800,74443025,4415,4415,4415,4415,0
|
||||
20250415,114700,74443025,4415,4415,4415,4415,0
|
||||
20250415,114600,74443025,4415,4415,4415,4415,0
|
||||
20250415,114500,74443025,4415,4415,4415,4415,0
|
||||
20250415,114400,74443025,4415,4415,4415,4415,3
|
||||
20250415,114300,74429780,4415,4415,4415,4415,218
|
||||
20250415,114200,73467310,4415,4410,4415,4410,201
|
||||
20250415,114100,72580895,4415,4410,4415,4410,151
|
||||
20250415,114000,71914980,4415,4415,4415,4415,0
|
||||
20250415,113900,71914980,4415,4415,4415,4415,0
|
||||
20250415,113800,71914980,4415,4415,4415,4415,0
|
||||
20250415,113700,71914980,4415,4415,4415,4415,0
|
||||
20250415,113600,71914980,4415,4415,4415,4415,1
|
||||
20250415,113500,71910565,4420,4420,4420,4420,0
|
||||
20250415,113400,71910565,4420,4410,4420,4410,945
|
||||
20250415,113300,67736310,4410,4410,4410,4410,7
|
||||
20250415,113200,67705440,4410,4410,4410,4410,0
|
||||
20250415,113100,67705440,4410,4410,4410,4410,0
|
||||
20250415,113000,67705440,4410,4410,4410,4410,2
|
||||
20250415,112900,67696620,4410,4410,4410,4410,157
|
||||
20250415,112800,67004250,4420,4420,4420,4420,0
|
||||
20250415,112700,67004250,4420,4420,4420,4420,0
|
||||
20250415,112600,67004250,4420,4420,4420,4420,0
|
||||
20250415,112500,67004250,4420,4420,4420,4420,0
|
||||
20250415,112400,67004250,4420,4420,4420,4420,28
|
||||
20250415,112300,66880490,4420,4420,4420,4420,0
|
||||
20250415,112200,66880490,4420,4420,4420,4420,0
|
||||
20250415,112100,66880490,4420,4420,4420,4420,0
|
||||
20250415,112000,66880490,4420,4420,4420,4420,0
|
||||
20250415,111900,66880490,4420,4420,4420,4420,0
|
||||
20250415,111800,66880490,4420,4420,4420,4420,5
|
||||
20250415,111700,66858390,4420,4420,4420,4420,0
|
||||
20250415,111600,66858390,4420,4420,4420,4420,0
|
||||
20250415,111500,66858390,4420,4420,4420,4420,0
|
||||
20250415,111400,66858390,4420,4420,4420,4420,0
|
||||
20250415,111300,66858390,4420,4415,4420,4415,131
|
||||
20250415,111200,66280020,4410,4410,4410,4410,0
|
||||
20250415,111100,66280020,4410,4410,4410,4410,3
|
||||
20250415,111000,66266790,4410,4410,4410,4410,47
|
||||
20250415,110900,66059520,4410,4410,4410,4410,17
|
||||
20250415,110800,65984550,4410,4405,4410,4400,889
|
||||
20250415,110700,62069970,4410,4405,4410,4405,101
|
||||
20250415,110600,61625060,4410,4410,4410,4410,0
|
||||
20250415,110500,61625060,4410,4410,4410,4410,10
|
||||
20250415,110400,61580960,4410,4410,4410,4410,1
|
||||
20250415,110300,61576550,4410,4410,4410,4410,0
|
||||
20250415,110200,61576550,4410,4410,4410,4410,0
|
||||
20250415,110100,61576550,4410,4410,4410,4410,1
|
||||
20250415,110000,61572140,4405,4405,4405,4405,200
|
||||
20250415,105900,60691140,4410,4410,4410,4410,1
|
||||
20250415,105800,60686730,4410,4410,4410,4410,0
|
||||
20250415,105700,60686730,4410,4410,4410,4410,200
|
||||
20250415,105600,59804730,4410,4405,4410,4405,201
|
||||
20250415,105500,58919320,4410,4410,4410,4410,0
|
||||
20250415,105400,58919320,4410,4410,4410,4410,0
|
||||
20250415,105300,58919320,4410,4405,4410,4405,501
|
||||
20250415,105200,56712410,4415,4410,4415,4410,6
|
||||
20250415,105100,56685945,4410,4410,4410,4410,295
|
||||
20250415,105000,55384995,4415,4415,4415,4415,0
|
||||
20250415,104900,55384995,4415,4415,4415,4415,0
|
||||
20250415,104800,55384995,4415,4415,4415,4415,0
|
||||
20250415,104700,55384995,4415,4415,4415,4415,3
|
||||
20250415,104600,55371750,4415,4415,4415,4415,0
|
||||
20250415,104500,55371750,4415,4415,4415,4415,0
|
||||
20250415,104400,55371750,4415,4415,4415,4415,0
|
||||
20250415,104300,55371750,4415,4415,4415,4415,2
|
||||
20250415,104200,55362920,4415,4415,4415,4415,15
|
||||
20250415,104100,55296695,4415,4415,4415,4415,1
|
||||
20250415,104000,55292280,4415,4410,4415,4410,8
|
||||
20250415,103900,55256970,4420,4420,4420,4420,0
|
||||
20250415,103800,55256970,4420,4420,4420,4420,0
|
||||
20250415,103700,55256970,4420,4420,4420,4420,0
|
||||
20250415,103600,55256970,4420,4420,4420,4420,0
|
||||
20250415,103500,55256970,4420,4420,4420,4420,0
|
||||
20250415,103400,55256970,4420,4415,4420,4415,3
|
||||
20250415,103300,55243715,4415,4415,4415,4415,33
|
||||
20250415,103200,55098020,4415,4415,4415,4415,5
|
||||
20250415,103100,55075945,4415,4415,4415,4415,47
|
||||
20250415,103000,54868440,4415,4415,4415,4415,20
|
||||
20250415,102900,54780140,4415,4415,4415,4415,10
|
||||
20250415,102800,54735990,4415,4415,4415,4415,0
|
||||
20250415,102700,54735990,4415,4415,4415,4415,0
|
||||
20250415,102600,54735990,4415,4415,4415,4415,0
|
||||
20250415,102500,54735990,4415,4415,4415,4415,0
|
||||
20250415,102400,54735990,4415,4420,4425,4410,167
|
||||
20250415,102300,53999350,4430,4430,4430,4430,151
|
||||
20250415,102200,53330420,4440,4420,4440,4420,361
|
||||
20250415,102100,51731980,4425,4420,4425,4420,201
|
||||
20250415,102000,50843555,4440,4440,4440,4440,0
|
||||
20250415,101900,50843555,4440,4440,4440,4440,0
|
||||
20250415,101800,50843555,4440,4440,4440,4440,2
|
||||
20250415,101700,50834675,4440,4440,4440,4440,0
|
||||
20250415,101600,50834675,4440,4415,4440,4415,1027
|
||||
20250415,101500,46295695,4410,4410,4410,4410,0
|
||||
20250415,101400,46295695,4410,4415,4415,4410,508
|
||||
20250415,101300,44054865,4420,4420,4420,4420,1
|
||||
20250415,101200,44050445,4420,4420,4420,4420,0
|
||||
20250415,101100,44050445,4420,4420,4420,4420,0
|
||||
20250415,101000,44050445,4420,4420,4420,4420,0
|
||||
20250415,100900,44050445,4420,4415,4420,4415,5
|
||||
20250415,100800,44028355,4415,4405,4415,4405,326
|
||||
20250415,100700,42591570,4400,4405,4410,4400,514
|
||||
20250415,100600,40328900,4405,4410,4410,4405,95
|
||||
20250415,100500,39909955,4415,4415,4415,4415,0
|
||||
20250415,100400,39909955,4415,4415,4415,4415,0
|
||||
20250415,100300,39909955,4415,4410,4415,4410,50
|
||||
20250415,100200,39689415,4420,4420,4420,4420,101
|
||||
20250415,100100,39242995,4420,4415,4420,4415,3
|
||||
20250415,100000,39229745,4420,4420,4420,4420,100
|
||||
20250415,095900,38787745,4420,4415,4420,4415,4
|
||||
20250415,095800,38770070,4420,4420,4420,4420,0
|
||||
20250415,095700,38770070,4420,4415,4420,4415,25
|
||||
20250415,095600,38659595,4420,4415,4420,4415,11
|
||||
20250415,095500,38611025,4420,4420,4420,4420,0
|
||||
20250415,095400,38611025,4420,4420,4420,4420,7
|
||||
20250415,095300,38580085,4420,4420,4420,4420,0
|
||||
20250415,095200,38580085,4420,4420,4420,4420,0
|
||||
20250415,095100,38580085,4420,4420,4420,4420,2
|
||||
20250415,095000,38571245,4420,4420,4420,4420,0
|
||||
20250415,094900,38571245,4420,4440,4440,4415,1136
|
||||
20250415,094800,33530695,4445,4445,4445,4445,0
|
||||
20250415,094700,33530695,4445,4445,4445,4445,1
|
||||
20250415,094600,33526250,4440,4440,4440,4440,4
|
||||
20250415,094500,33508490,4445,4445,4445,4445,2
|
||||
20250415,094400,33499600,4445,4445,4445,4445,8
|
||||
20250415,094300,33464040,4445,4460,4460,4440,423
|
||||
20250415,094200,31584200,4460,4460,4460,4460,0
|
||||
20250415,094100,31584200,4460,4460,4460,4460,0
|
||||
20250415,094000,31584200,4460,4460,4460,4460,0
|
||||
20250415,093900,31584200,4460,4460,4460,4460,0
|
||||
20250415,093800,31584200,4460,4455,4460,4445,33
|
||||
20250415,093700,31437490,4465,4465,4465,4465,1
|
||||
20250415,093600,31433025,4465,4465,4465,4465,470
|
||||
20250415,093500,29334475,4465,4460,4465,4460,40
|
||||
20250415,093400,29155930,4465,4435,4465,4435,1524
|
||||
20250415,093300,22367820,4445,4435,4445,4435,62
|
||||
20250415,093200,22092840,4435,4435,4435,4435,0
|
||||
20250415,093100,22092840,4435,4435,4435,4435,0
|
||||
20250415,093000,22092840,4435,4435,4435,4435,2
|
||||
20250415,092900,22083970,4435,4425,4435,4425,67
|
||||
20250415,092800,21787175,4430,4430,4430,4430,10
|
||||
20250415,092700,21742875,4435,4435,4435,4420,13
|
||||
20250415,092600,21685385,4405,4440,4440,4400,525
|
||||
20250415,092500,19374760,4415,4415,4415,4415,60
|
||||
20250415,092400,19109860,4450,4450,4450,4450,0
|
||||
20250415,092300,19109860,4450,4450,4450,4450,0
|
||||
20250415,092200,19109860,4450,4450,4450,4450,0
|
||||
20250415,092100,19109860,4450,4430,4450,4385,861
|
||||
20250415,092000,15320775,4435,4435,4435,4435,0
|
||||
20250415,091900,15320775,4435,4415,4435,4400,1347
|
||||
20250415,091800,9391475,4435,4435,4435,4435,0
|
||||
20250415,091700,9391475,4435,4430,4435,4405,410
|
||||
20250415,091600,7580845,4435,4435,4435,4425,570
|
||||
20250415,091500,5058410,4430,4430,4430,4430,100
|
||||
20250415,091400,4615410,4460,4460,4460,4460,5
|
||||
20250415,091300,4593110,4460,4430,4465,4430,5
|
||||
20250415,091200,4570895,4430,4430,4430,4430,1
|
||||
20250415,091100,4566465,4465,4465,4465,4465,0
|
||||
20250415,091000,4566465,4465,4465,4465,4465,0
|
||||
20250415,090900,4566465,4465,4465,4465,4465,0
|
||||
20250415,090800,4566465,4465,4465,4465,4465,0
|
||||
20250415,090700,4566465,4465,4435,4465,4425,238
|
||||
20250415,090600,3504250,4470,4470,4470,4470,0
|
||||
20250415,090500,3504250,4470,4470,4470,4470,5
|
||||
20250415,090400,3481900,4470,4470,4470,4470,0
|
||||
20250415,090300,3481900,4470,4470,4470,4470,0
|
||||
20250415,090200,3481900,4470,4410,4470,4410,510
|
||||
20250415,090100,1232690,4450,4450,4450,4450,269
|
||||
20250415,090000,35640,4455,4455,4455,4455,8
|
||||
|
Reference in New Issue
Block a user