Update 2025-04-15 2740 candle_min
This commit is contained in:
566
003310/min/candle-20250415.csv
Normal file
566
003310/min/candle-20250415.csv
Normal file
@@ -0,0 +1,566 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,182400,8717138338,2755,2755,2755,2755,21538
|
||||
20250415,182300,8717138338,2755,2755,2755,2755,0
|
||||
20250415,182200,8717138338,2755,2755,2755,2755,0
|
||||
20250415,182100,8717138338,2755,2755,2755,2755,0
|
||||
20250415,182000,8717138338,2755,2755,2755,2755,0
|
||||
20250415,181900,8717138338,2755,2755,2755,2755,0
|
||||
20250415,181800,8717138338,2755,2755,2755,2755,0
|
||||
20250415,181700,8717138338,2755,2755,2755,2755,0
|
||||
20250415,181600,8717138338,2755,2755,2755,2755,0
|
||||
20250415,181500,8717138338,2755,2755,2755,2755,0
|
||||
20250415,181400,8717138338,2755,2755,2755,2755,0
|
||||
20250415,181300,8717138338,2755,2755,2755,2755,0
|
||||
20250415,181200,8717138338,2755,2755,2755,2755,0
|
||||
20250415,181100,8717138338,2755,2755,2755,2755,0
|
||||
20250415,181000,8717138338,2755,2755,2755,2755,0
|
||||
20250415,180900,8717138338,2755,2755,2755,2755,0
|
||||
20250415,180800,8717138338,2755,2755,2755,2755,0
|
||||
20250415,180700,8717138338,2755,2755,2755,2755,0
|
||||
20250415,180600,8717138338,2755,2755,2755,2755,0
|
||||
20250415,180500,8717138338,2755,2755,2755,2755,0
|
||||
20250415,180400,8717138338,2755,2755,2755,2755,0
|
||||
20250415,180300,8717138338,2755,2755,2755,2755,0
|
||||
20250415,180200,8717138338,2755,2755,2755,2755,0
|
||||
20250415,180100,8717138338,2755,2755,2755,2755,0
|
||||
20250415,180000,8717138338,2755,2755,2755,2755,0
|
||||
20250415,175900,8717138338,2755,2755,2755,2755,0
|
||||
20250415,175800,8717138338,2755,2755,2755,2755,0
|
||||
20250415,175700,8717138338,2755,2755,2755,2755,0
|
||||
20250415,175600,8717138338,2755,2755,2755,2755,0
|
||||
20250415,175500,8717138338,2755,2755,2755,2755,0
|
||||
20250415,175400,8717138338,2755,2755,2755,2755,21538
|
||||
20250415,175300,8717138338,2755,2755,2755,2755,0
|
||||
20250415,175200,8717138338,2755,2755,2755,2755,0
|
||||
20250415,175100,8717138338,2755,2755,2755,2755,0
|
||||
20250415,175000,8717138338,2755,2755,2755,2755,0
|
||||
20250415,174900,8717138338,2755,2755,2755,2755,0
|
||||
20250415,174800,8717138338,2755,2755,2755,2755,0
|
||||
20250415,174700,8717138338,2755,2755,2755,2755,0
|
||||
20250415,174600,8717138338,2755,2755,2755,2755,0
|
||||
20250415,174500,8717138338,2755,2755,2755,2755,0
|
||||
20250415,174400,8717138338,2755,2755,2755,2755,0
|
||||
20250415,174300,8717138338,2755,2755,2755,2755,0
|
||||
20250415,174200,8717138338,2755,2755,2755,2755,0
|
||||
20250415,174100,8717138338,2755,2755,2755,2755,0
|
||||
20250415,174000,8717138338,2755,2755,2755,2755,0
|
||||
20250415,173900,8717138338,2755,2755,2755,2755,0
|
||||
20250415,173800,8717138338,2755,2755,2755,2755,0
|
||||
20250415,173700,8717138338,2755,2755,2755,2755,0
|
||||
20250415,173600,8717138338,2755,2755,2755,2755,0
|
||||
20250415,173500,8717138338,2755,2755,2755,2755,0
|
||||
20250415,173400,8717138338,2755,2755,2755,2755,0
|
||||
20250415,173300,8717138338,2755,2755,2755,2755,0
|
||||
20250415,173200,8717138338,2755,2755,2755,2755,0
|
||||
20250415,173100,8717138338,2755,2755,2755,2755,0
|
||||
20250415,173000,8717138338,2755,2755,2755,2755,0
|
||||
20250415,172900,8717138338,2755,2755,2755,2755,0
|
||||
20250415,172800,8717138338,2755,2755,2755,2755,0
|
||||
20250415,172700,8717138338,2755,2755,2755,2755,0
|
||||
20250415,172600,8717138338,2755,2755,2755,2755,0
|
||||
20250415,172500,8717138338,2755,2755,2755,2755,0
|
||||
20250415,172400,8717138338,2755,2755,2755,2755,21538
|
||||
20250415,172300,8717138338,2755,2755,2755,2755,0
|
||||
20250415,172200,8717138338,2755,2755,2755,2755,0
|
||||
20250415,172100,8717138338,2755,2755,2755,2755,0
|
||||
20250415,172000,8717138338,2755,2755,2755,2755,0
|
||||
20250415,171900,8717138338,2755,2755,2755,2755,0
|
||||
20250415,171800,8717138338,2755,2755,2755,2755,0
|
||||
20250415,171700,8717138338,2755,2755,2755,2755,0
|
||||
20250415,171600,8717138338,2755,2755,2755,2755,0
|
||||
20250415,171500,8717138338,2755,2755,2755,2755,0
|
||||
20250415,171400,8717138338,2755,2755,2755,2755,0
|
||||
20250415,171300,8717138338,2755,2755,2755,2755,0
|
||||
20250415,171200,8717138338,2755,2755,2755,2755,0
|
||||
20250415,171100,8717138338,2755,2755,2755,2755,0
|
||||
20250415,171000,8717138338,2755,2755,2755,2755,0
|
||||
20250415,170900,8717138338,2755,2755,2755,2755,0
|
||||
20250415,170800,8717138338,2755,2755,2755,2755,0
|
||||
20250415,170700,8717138338,2755,2755,2755,2755,0
|
||||
20250415,170600,8717138338,2755,2755,2755,2755,0
|
||||
20250415,170500,8717138338,2755,2755,2755,2755,0
|
||||
20250415,170400,8717138338,2755,2755,2755,2755,0
|
||||
20250415,170300,8717138338,2755,2755,2755,2755,0
|
||||
20250415,170200,8717138338,2755,2755,2755,2755,0
|
||||
20250415,170100,8717138338,2755,2755,2755,2755,0
|
||||
20250415,170000,8717138338,2755,2755,2755,2755,0
|
||||
20250415,165900,8717138338,2755,2755,2755,2755,0
|
||||
20250415,165800,8717138338,2755,2755,2755,2755,0
|
||||
20250415,165700,8717138338,2755,2755,2755,2755,0
|
||||
20250415,165600,8717138338,2755,2755,2755,2755,0
|
||||
20250415,165500,8717138338,2755,2755,2755,2755,0
|
||||
20250415,165400,8717138338,2755,2755,2755,2755,21538
|
||||
20250415,165300,8717138338,2755,2755,2755,2755,0
|
||||
20250415,165200,8717138338,2755,2755,2755,2755,0
|
||||
20250415,165100,8717138338,2755,2755,2755,2755,0
|
||||
20250415,165000,8717138338,2755,2755,2755,2755,0
|
||||
20250415,164900,8717138338,2755,2755,2755,2755,0
|
||||
20250415,164800,8717138338,2755,2755,2755,2755,0
|
||||
20250415,164700,8717138338,2755,2755,2755,2755,0
|
||||
20250415,164600,8717138338,2755,2755,2755,2755,0
|
||||
20250415,164500,8717138338,2755,2755,2755,2755,0
|
||||
20250415,164400,8717138338,2755,2755,2755,2755,0
|
||||
20250415,164300,8717138338,2755,2755,2755,2755,0
|
||||
20250415,164200,8717138338,2755,2755,2755,2755,0
|
||||
20250415,164100,8717138338,2755,2755,2755,2755,0
|
||||
20250415,164000,8717138338,2755,2755,2755,2755,0
|
||||
20250415,163900,8717138338,2755,2755,2755,2755,0
|
||||
20250415,163800,8717138338,2755,2755,2755,2755,0
|
||||
20250415,163700,8717138338,2755,2755,2755,2755,0
|
||||
20250415,163600,8717138338,2755,2755,2755,2755,0
|
||||
20250415,163500,8717138338,2755,2755,2755,2755,0
|
||||
20250415,163400,8717138338,2755,2755,2755,2755,0
|
||||
20250415,163300,8717138338,2755,2755,2755,2755,0
|
||||
20250415,163200,8717138338,2755,2755,2755,2755,0
|
||||
20250415,163100,8717138338,2755,2755,2755,2755,0
|
||||
20250415,163000,8717138338,2755,2755,2755,2755,0
|
||||
20250415,162900,8717138338,2755,2755,2755,2755,0
|
||||
20250415,162800,8717138338,2755,2755,2755,2755,0
|
||||
20250415,162700,8717138338,2755,2755,2755,2755,0
|
||||
20250415,162600,8717138338,2755,2755,2755,2755,0
|
||||
20250415,162500,8717138338,2755,2755,2755,2755,0
|
||||
20250415,162400,8717138338,2755,2755,2755,2755,21538
|
||||
20250415,162300,8717138338,2755,2755,2755,2755,0
|
||||
20250415,162200,8717138338,2755,2755,2755,2755,0
|
||||
20250415,162100,8717138338,2755,2755,2755,2755,0
|
||||
20250415,162000,8717138338,2755,2755,2755,2755,0
|
||||
20250415,161900,8717138338,2755,2755,2755,2755,0
|
||||
20250415,161800,8717138338,2755,2755,2755,2755,0
|
||||
20250415,161700,8717138338,2755,2755,2755,2755,0
|
||||
20250415,161600,8717138338,2755,2755,2755,2755,0
|
||||
20250415,161500,8717138338,2755,2755,2755,2755,0
|
||||
20250415,161400,8717138338,2755,2755,2755,2755,0
|
||||
20250415,161300,8717138338,2755,2755,2755,2755,0
|
||||
20250415,161200,8717138338,2755,2755,2755,2755,0
|
||||
20250415,161100,8717138338,2755,2755,2755,2755,0
|
||||
20250415,161000,8717138338,2755,2755,2755,2755,0
|
||||
20250415,160900,8717138338,2755,2755,2755,2755,0
|
||||
20250415,160800,8717138338,2755,2755,2755,2755,0
|
||||
20250415,160700,8717138338,2755,2755,2755,2755,0
|
||||
20250415,160600,8717138338,2755,2755,2755,2755,0
|
||||
20250415,160500,8717138338,2755,2755,2755,2755,0
|
||||
20250415,160400,8717138338,2755,2755,2755,2755,0
|
||||
20250415,160300,8717138338,2755,2755,2755,2755,0
|
||||
20250415,160200,8717138338,2755,2755,2755,2755,0
|
||||
20250415,160100,8717138338,2755,2755,2755,2755,0
|
||||
20250415,160000,8717138338,2755,2755,2755,2755,0
|
||||
20250415,155900,8717138338,2755,2755,2755,2755,0
|
||||
20250415,155800,8717138338,2755,2755,2755,2755,0
|
||||
20250415,155700,8717138338,2755,2755,2755,2755,0
|
||||
20250415,155600,8717138338,2755,2755,2755,2755,0
|
||||
20250415,155500,8717138338,2755,2755,2755,2755,0
|
||||
20250415,155400,8717138338,2755,2755,2755,2755,21538
|
||||
20250415,155300,8717138338,2755,2755,2755,2755,0
|
||||
20250415,155200,8717138338,2755,2755,2755,2755,0
|
||||
20250415,155100,8717138338,2755,2755,2755,2755,0
|
||||
20250415,155000,8717138338,2755,2755,2755,2755,0
|
||||
20250415,154900,8717138338,2755,2755,2755,2755,0
|
||||
20250415,154800,8717138338,2755,2755,2755,2755,0
|
||||
20250415,154700,8717138338,2755,2755,2755,2755,0
|
||||
20250415,154600,8717138338,2755,2755,2755,2755,0
|
||||
20250415,154500,8717138338,2755,2755,2755,2755,0
|
||||
20250415,154400,8717138338,2755,2755,2755,2755,0
|
||||
20250415,154300,8717138338,2755,2755,2755,2755,0
|
||||
20250415,154200,8717138338,2755,2755,2755,2755,0
|
||||
20250415,154100,8717138338,2755,2755,2755,2755,0
|
||||
20250415,154000,8717138338,2755,2755,2755,2755,0
|
||||
20250415,153900,8717138338,2755,2755,2755,2755,0
|
||||
20250415,153800,8717138338,2755,2755,2755,2755,0
|
||||
20250415,153700,8717138338,2755,2755,2755,2755,0
|
||||
20250415,153600,8717138338,2755,2755,2755,2755,0
|
||||
20250415,153500,8717138338,2755,2755,2755,2755,0
|
||||
20250415,153400,8717138338,2755,2755,2755,2755,0
|
||||
20250415,153300,8717138338,2755,2755,2755,2755,0
|
||||
20250415,153200,8717138338,2755,2755,2755,2755,0
|
||||
20250415,153100,8717138338,2755,2755,2755,2755,0
|
||||
20250415,153000,8717138338,2755,2755,2755,2755,21538
|
||||
20250415,152900,8657801148,2755,2755,2755,2755,0
|
||||
20250415,152800,8657801148,2755,2755,2755,2755,0
|
||||
20250415,152700,8657801148,2755,2755,2755,2755,0
|
||||
20250415,152600,8657801148,2755,2755,2755,2755,0
|
||||
20250415,152500,8657801148,2755,2755,2755,2755,0
|
||||
20250415,152400,8657801148,2755,2755,2755,2755,0
|
||||
20250415,152300,8657801148,2755,2755,2755,2755,0
|
||||
20250415,152200,8657801148,2755,2755,2755,2755,0
|
||||
20250415,152100,8657801148,2755,2755,2755,2755,0
|
||||
20250415,152000,8657801148,2755,2755,2755,2755,0
|
||||
20250415,151900,8657801148,2755,2755,2760,2745,9859
|
||||
20250415,151800,8630684778,2760,2755,2760,2750,9729
|
||||
20250415,151700,8603891288,2750,2745,2755,2745,6882
|
||||
20250415,151600,8584965863,2755,2745,2755,2745,41
|
||||
20250415,151500,8584853308,2745,2755,2755,2745,3467
|
||||
20250415,151400,8575312863,2755,2765,2765,2745,18246
|
||||
20250415,151300,8525085023,2765,2760,2765,2760,3990
|
||||
20250415,151200,8514069373,2755,2760,2760,2755,4588
|
||||
20250415,151100,8501421493,2760,2765,2765,2760,5623
|
||||
20250415,151000,8485900158,2765,2765,2770,2760,8939
|
||||
20250415,150900,8461181013,2765,2765,2775,2765,3990
|
||||
20250415,150800,8450131143,2770,2770,2775,2770,23680
|
||||
20250415,150700,8384536983,2765,2765,2770,2765,35778
|
||||
20250415,150600,8285541088,2765,2765,2770,2762,12805
|
||||
20250415,150500,8250130903,2765,2752,2765,2752,15144
|
||||
20250415,150400,8208358983,2755,2750,2755,2750,1607
|
||||
20250415,150300,8203938728,2750,2750,2750,2750,3056
|
||||
20250415,150200,8195534728,2750,2745,2750,2745,8
|
||||
20250415,150100,8195512733,2745,2745,2750,2745,3901
|
||||
20250415,150000,8184785908,2750,2745,2750,2745,3276
|
||||
20250415,145900,8175782928,2745,2745,2745,2745,6581
|
||||
20250415,145800,8157718083,2750,2750,2750,2745,3242
|
||||
20250415,145700,8148817138,2750,2745,2750,2745,681
|
||||
20250415,145600,8146946043,2745,2750,2755,2745,4843
|
||||
20250415,145500,8133628993,2755,2750,2755,2750,3091
|
||||
20250415,145400,8125128728,2750,2750,2755,2750,1401
|
||||
20250415,145300,8121275463,2755,2755,2755,2750,5173
|
||||
20250415,145200,8107024348,2752,2750,2755,2745,12269
|
||||
20250415,145100,8073274928,2745,2745,2750,2745,630
|
||||
20250415,145000,8071545558,2745,2740,2750,2740,3423
|
||||
20250415,144900,8062156443,2745,2745,2745,2740,5930
|
||||
20250415,144800,8045879253,2745,2745,2745,2745,252
|
||||
20250415,144700,8045187513,2745,2745,2745,2740,2221
|
||||
20250415,144600,8039095868,2745,2745,2745,2740,3303
|
||||
20250415,144500,8030035648,2745,2745,2745,2740,3682
|
||||
20250415,144400,8019930558,2745,2745,2745,2745,2156
|
||||
20250415,144300,8014012338,2745,2740,2745,2740,1683
|
||||
20250415,144200,8009396703,2745,2745,2745,2745,1750
|
||||
20250415,144100,8004592953,2745,2740,2750,2740,2907
|
||||
20250415,144000,7996616243,2745,2745,2745,2740,6484
|
||||
20250415,143900,7978820928,2745,2747,2750,2745,6678
|
||||
20250415,143800,7960489626,2747,2745,2750,2740,10668
|
||||
20250415,143700,7931208391,2745,2745,2745,2740,1258
|
||||
20250415,143600,7927755281,2745,2740,2745,2740,18755
|
||||
20250415,143500,7876366331,2740,2745,2745,2740,409
|
||||
20250415,143400,7875245631,2745,2745,2745,2745,1306
|
||||
20250415,143300,7871660661,2740,2740,2745,2740,940
|
||||
20250415,143200,7869084496,2740,2740,2745,2740,1910
|
||||
20250415,143100,7863850941,2735,2740,2740,2735,7427
|
||||
20250415,143000,7843501461,2740,2735,2740,2735,134
|
||||
20250415,142900,7843134941,2730,2745,2745,2730,12149
|
||||
20250415,142800,7809874931,2745,2745,2745,2745,527
|
||||
20250415,142700,7808428316,2740,2740,2745,2740,2716
|
||||
20250415,142600,7800986396,2740,2740,2745,2735,2207
|
||||
20250415,142500,7794946701,2735,2740,2740,2735,3114
|
||||
20250415,142400,7786414856,2740,2740,2740,2735,1043
|
||||
20250415,142300,7783562041,2735,2735,2735,2730,1367
|
||||
20250415,142200,7779824796,2735,2735,2735,2730,1245
|
||||
20250415,142100,7776420171,2735,2730,2735,2730,479
|
||||
20250415,142000,7775110581,2735,2735,2735,2735,64
|
||||
20250415,141900,7774935541,2730,2740,2740,2730,1639
|
||||
20250415,141800,7770448206,2735,2735,2740,2735,931
|
||||
20250415,141700,7767898876,2735,2735,2735,2735,1075
|
||||
20250415,141600,7764958751,2735,2740,2740,2735,211
|
||||
20250415,141500,7764381611,2740,2740,2740,2735,909
|
||||
20250415,141400,7761895366,2735,2740,2740,2735,6275
|
||||
20250415,141300,7744709681,2745,2745,2745,2740,605
|
||||
20250415,141200,7743050206,2745,2750,2750,2740,1683
|
||||
20250415,141100,7738426061,2745,2745,2745,2745,1010
|
||||
20250415,141000,7735653611,2745,2740,2750,2740,12312
|
||||
20250415,140900,7701856856,2740,2745,2745,2740,323
|
||||
20250415,140800,7700971826,2740,2745,2745,2740,1089
|
||||
20250415,140700,7697982646,2745,2740,2745,2735,1537
|
||||
20250415,140600,7693773386,2740,2735,2740,2735,1445
|
||||
20250415,140500,7689821306,2735,2740,2745,2735,4042
|
||||
20250415,140400,7678754456,2740,2745,2745,2740,2134
|
||||
20250415,140300,7672907186,2740,2740,2740,2740,2197
|
||||
20250415,140200,7666887406,2740,2737,2740,2735,4891
|
||||
20250415,140100,7653508009,2740,2735,2740,2735,1925
|
||||
20250415,140000,7648242579,2737,2740,2740,2735,2922
|
||||
20250415,135900,7640249159,2740,2740,2740,2740,540
|
||||
20250415,135800,7638769559,2740,2740,2740,2740,9
|
||||
20250415,135700,7638744899,2735,2735,2740,2735,2228
|
||||
20250415,135600,7632650569,2745,2745,2745,2745,0
|
||||
20250415,135500,7632650569,2745,2740,2745,2735,5847
|
||||
20250415,135400,7616639784,2735,2740,2740,2730,1935
|
||||
20250415,135300,7611354149,2735,2735,2745,2735,11716
|
||||
20250415,135200,7579274404,2730,2735,2735,2730,296
|
||||
20250415,135100,7578465854,2730,2730,2730,2730,180
|
||||
20250415,135000,7577974454,2735,2735,2735,2725,36
|
||||
20250415,134900,7577876194,2735,2735,2735,2725,1135
|
||||
20250415,134800,7574778004,2735,2730,2735,2730,137
|
||||
20250415,134700,7574403559,2725,2730,2730,2725,524
|
||||
20250415,134600,7572973054,2735,2740,2740,2730,13317
|
||||
20250415,134500,7536556034,2740,2735,2740,2735,3305
|
||||
20250415,134400,7527500834,2735,2740,2740,2735,1922
|
||||
20250415,134300,7522242399,2740,2735,2740,2735,3172
|
||||
20250415,134200,7513566974,2735,2740,2740,2730,1047
|
||||
20250415,134100,7510705104,2735,2735,2735,2735,2635
|
||||
20250415,134000,7503498379,2735,2735,2735,2735,1019
|
||||
20250415,133900,7500711414,2735,2735,2735,2735,160
|
||||
20250415,133800,7500273814,2735,2740,2740,2735,714
|
||||
20250415,133700,7498321019,2735,2730,2735,2730,314
|
||||
20250415,133600,7497462329,2735,2730,2735,2730,13183
|
||||
20250415,133500,7461406974,2730,2730,2730,2730,1490
|
||||
20250415,133400,7457339274,2730,2730,2730,2730,2497
|
||||
20250415,133300,7450522464,2735,2732,2735,2730,665
|
||||
20250415,133200,7448706689,2730,2730,2730,2725,3335
|
||||
20250415,133100,7439607139,2730,2735,2735,2730,727
|
||||
20250415,133000,7437621794,2730,2730,2730,2730,3766
|
||||
20250415,132900,7427340614,2730,2730,2730,2725,5099
|
||||
20250415,132800,7413420354,2730,2730,2732,2730,8707
|
||||
20250415,132700,7389650144,2730,2725,2730,2725,2413
|
||||
20250415,132600,7383074699,2725,2730,2730,2725,3426
|
||||
20250415,132500,7373722829,2730,2730,2735,2730,5035
|
||||
20250415,132400,7359974454,2730,2735,2735,2730,2850
|
||||
20250415,132300,7352183454,2735,2735,2740,2735,1315
|
||||
20250415,132200,7348585929,2730,2730,2730,2725,9555
|
||||
20250415,132100,7322501779,2730,2730,2730,2730,1
|
||||
20250415,132000,7322499049,2735,2735,2735,2730,920
|
||||
20250415,131900,7319982854,2735,2735,2735,2735,973
|
||||
20250415,131800,7317321699,2735,2735,2735,2735,785
|
||||
20250415,131700,7315174724,2740,2735,2740,2735,1056
|
||||
20250415,131600,7312286314,2735,2735,2740,2735,444
|
||||
20250415,131500,7311071969,2735,2730,2735,2730,3524
|
||||
20250415,131400,7301441329,2730,2730,2730,2730,118
|
||||
20250415,131300,7301119189,2730,2730,2730,2730,2011
|
||||
20250415,131200,7295629159,2735,2735,2735,2735,0
|
||||
20250415,131100,7295629159,2735,2730,2735,2730,2
|
||||
20250415,131000,7295623694,2730,2730,2730,2730,2689
|
||||
20250415,130900,7288282724,2730,2730,2730,2730,4105
|
||||
20250415,130800,7277076074,2730,2735,2735,2725,10484
|
||||
20250415,130700,7248479994,2735,2735,2735,2735,713
|
||||
20250415,130600,7246529939,2735,2730,2735,2730,2188
|
||||
20250415,130500,7240548259,2730,2735,2740,2730,1216
|
||||
20250415,130400,7237216434,2730,2740,2740,2730,2149
|
||||
20250415,130300,7231348154,2735,2740,2740,2735,1913
|
||||
20250415,130200,7226111849,2735,2735,2735,2735,709
|
||||
20250415,130100,7224172734,2730,2735,2735,2730,203
|
||||
20250415,130000,7223618529,2740,2745,2745,2730,1384
|
||||
20250415,125900,7219832379,2745,2745,2745,2745,0
|
||||
20250415,125800,7219832379,2745,2730,2745,2730,3356
|
||||
20250415,125700,7210655144,2730,2735,2740,2730,225
|
||||
20250415,125600,7210039879,2730,2730,2740,2730,3515
|
||||
20250415,125500,7200443174,2735,2740,2740,2725,727
|
||||
20250415,125400,7198459324,2740,2730,2740,2725,812
|
||||
20250415,125300,7196244054,2740,2735,2740,2730,761
|
||||
20250415,125200,7194164174,2735,2735,2735,2735,47
|
||||
20250415,125100,7194035629,2735,2735,2735,2735,103
|
||||
20250415,125000,7193753924,2735,2735,2735,2735,1
|
||||
20250415,124900,7193751189,2740,2735,2740,2735,709
|
||||
20250415,124800,7191812039,2730,2740,2740,2730,3318
|
||||
20250415,124700,7182753169,2730,2730,2740,2730,1128
|
||||
20250415,124600,7179673714,2725,2730,2740,2725,2133
|
||||
20250415,124500,7173852014,2730,2740,2740,2725,18858
|
||||
20250415,124400,7122345484,2750,2740,2750,2740,1960
|
||||
20250415,124300,7116974924,2740,2745,2745,2740,5302
|
||||
20250415,124200,7102440749,2745,2745,2745,2740,92
|
||||
20250415,124100,7102188399,2750,2750,2750,2740,6202
|
||||
20250415,124000,7085194649,2750,2750,2750,2740,2944
|
||||
20250415,123900,7077112999,2750,2747,2750,2747,2466
|
||||
20250415,123800,7070335798,2750,2745,2750,2745,5562
|
||||
20250415,123700,7055055773,2745,2740,2745,2740,252
|
||||
20250415,123600,7054365118,2740,2745,2745,2740,834
|
||||
20250415,123500,7052078478,2745,2745,2745,2735,504
|
||||
20250415,123400,7050695478,2745,2735,2745,2735,1463
|
||||
20250415,123300,7046693583,2750,2735,2750,2735,301
|
||||
20250415,123200,7045870333,2735,2745,2745,2735,4600
|
||||
20250415,123100,7033279358,2740,2750,2755,2740,3909
|
||||
20250415,123000,7022548573,2755,2750,2755,2750,2225
|
||||
20250415,122900,7016420733,2750,2750,2750,2750,204
|
||||
20250415,122800,7015859733,2755,2750,2755,2750,2412
|
||||
20250415,122700,7009226478,2750,2750,2755,2750,157
|
||||
20250415,122600,7008794683,2750,2745,2750,2745,312
|
||||
20250415,122500,7007937453,2745,2745,2745,2745,1011
|
||||
20250415,122400,7005162258,2740,2740,2740,2740,2018
|
||||
20250415,122300,6999632938,2740,2755,2760,2740,10099
|
||||
20250415,122200,6971873528,2755,2755,2760,2755,3238
|
||||
20250415,122100,6962942043,2755,2760,2760,2755,1694
|
||||
20250415,122000,6958274668,2760,2755,2760,2755,1988
|
||||
20250415,121900,6952789253,2755,2755,2760,2755,1875
|
||||
20250415,121800,6947623593,2755,2745,2755,2745,5050
|
||||
20250415,121700,6933716773,2755,2750,2755,2745,6103
|
||||
20250415,121600,6916931158,2745,2745,2745,2742,2349
|
||||
20250415,121500,6910483213,2745,2745,2750,2745,871
|
||||
20250415,121400,6908091778,2745,2745,2745,2745,637
|
||||
20250415,121300,6906343213,2740,2745,2745,2740,817
|
||||
20250415,121200,6904102118,2740,2740,2740,2740,874
|
||||
20250415,121100,6901707358,2735,2740,2740,2735,779
|
||||
20250415,121000,6899574263,2740,2740,2740,2740,531
|
||||
20250415,120900,6898119323,2735,2745,2745,2735,2049
|
||||
20250415,120800,6892504813,2740,2750,2750,2740,3998
|
||||
20250415,120700,6881532483,2745,2750,2750,2745,510
|
||||
20250415,120600,6880130013,2750,2745,2750,2745,1317
|
||||
20250415,120500,6876512138,2745,2750,2750,2745,3091
|
||||
20250415,120400,6868023678,2750,2750,2750,2740,1955
|
||||
20250415,120300,6862661893,2740,2750,2750,2740,3597
|
||||
20250415,120200,6852796853,2750,2750,2755,2750,8469
|
||||
20250415,120100,6829506103,2745,2750,2750,2745,697
|
||||
20250415,120000,6827591788,2750,2740,2750,2740,967
|
||||
20250415,115900,6824939083,2740,2750,2750,2740,1116
|
||||
20250415,115800,6821877298,2750,2755,2760,2740,3365
|
||||
20250415,115700,6812617758,2750,2760,2760,2750,4433
|
||||
20250415,115600,6800388458,2750,2765,2765,2750,5969
|
||||
20250415,115500,6783965828,2765,2740,2765,2740,28351
|
||||
20250415,115400,6705922853,2730,2730,2730,2730,208
|
||||
20250415,115300,6705355013,2730,2740,2740,2730,1312
|
||||
20250415,115200,6701773133,2740,2735,2740,2735,4278
|
||||
20250415,115100,6690072428,2735,2735,2740,2735,1708
|
||||
20250415,115000,6685395393,2735,2735,2740,2735,2034
|
||||
20250415,114900,6679830643,2735,2725,2735,2725,2388
|
||||
20250415,114800,6673310788,2725,2730,2730,2725,6199
|
||||
20250415,114700,6656416973,2730,2730,2730,2730,1122
|
||||
20250415,114600,6653353913,2735,2730,2735,2730,1316
|
||||
20250415,114500,6649759653,2730,2735,2735,2730,3274
|
||||
20250415,114400,6640821588,2735,2730,2735,2730,947
|
||||
20250415,114300,6638234043,2735,2735,2735,2730,306
|
||||
20250415,114200,6637397223,2735,2735,2740,2735,652
|
||||
20250415,114100,6635613998,2735,2735,2735,2735,960
|
||||
20250415,114000,6632988398,2735,2735,2740,2735,889
|
||||
20250415,113900,6630554748,2730,2735,2740,2730,2983
|
||||
20250415,113800,6622400853,2735,2740,2740,2735,1224
|
||||
20250415,113700,6619048463,2740,2735,2740,2730,1529
|
||||
20250415,113600,6614866648,2735,2730,2735,2730,892
|
||||
20250415,113500,6612431108,2730,2730,2730,2725,4798
|
||||
20250415,113400,6599333753,2730,2730,2730,2730,2051
|
||||
20250415,113300,6593734523,2730,2735,2740,2730,7587
|
||||
20250415,113200,6573016438,2730,2730,2735,2730,610
|
||||
20250415,113100,6571350638,2730,2735,2735,2730,5101
|
||||
20250415,113000,6557414403,2740,2735,2740,2735,2037
|
||||
20250415,112900,6551842123,2735,2740,2745,2735,3244
|
||||
20250415,112800,6542958308,2740,2740,2745,2740,2849
|
||||
20250415,112700,6535151548,2740,2740,2740,2730,10722
|
||||
20250415,112600,6505823353,2745,2745,2750,2745,3335
|
||||
20250415,112500,6496652658,2745,2745,2745,2740,7624
|
||||
20250415,112400,6475741208,2740,2740,2740,2740,1695
|
||||
20250415,112300,6471096908,2740,2740,2745,2740,6305
|
||||
20250415,112200,6453818143,2740,2745,2750,2740,1508
|
||||
20250415,112100,6449679713,2745,2745,2750,2745,5410
|
||||
20250415,112000,6434816973,2745,2755,2755,2745,9861
|
||||
20250415,111900,6407718413,2755,2750,2755,2750,10697
|
||||
20250415,111800,6378260843,2750,2750,2755,2745,6038
|
||||
20250415,111700,6361659373,2755,2750,2755,2745,3842
|
||||
20250415,111600,6351106748,2755,2740,2755,2740,12372
|
||||
20250415,111500,6317093838,2740,2745,2745,2740,2785
|
||||
20250415,111400,6309458613,2745,2745,2745,2740,3513
|
||||
20250415,111300,6299825428,2740,2740,2740,2740,3280
|
||||
20250415,111200,6290838228,2740,2740,2740,2735,1580
|
||||
20250415,111100,6286512028,2740,2735,2745,2735,20782
|
||||
20250415,111000,6229526633,2735,2725,2735,2725,4032
|
||||
20250415,110900,6218510223,2725,2715,2725,2715,3632
|
||||
20250415,110800,6208613143,2715,2725,2725,2715,4360
|
||||
20250415,110700,6196763173,2725,2720,2725,2720,535
|
||||
20250415,110600,6195305423,2720,2720,2725,2720,2033
|
||||
20250415,110500,6189773143,2720,2720,2725,2720,428
|
||||
20250415,110400,6188608978,2720,2715,2720,2715,894
|
||||
20250415,110300,6186178608,2715,2720,2720,2715,6044
|
||||
20250415,110200,6169768443,2720,2725,2730,2720,6067
|
||||
20250415,110100,6153265803,2725,2725,2730,2725,3105
|
||||
20250415,110000,6144804658,2725,2725,2725,2725,3191
|
||||
20250415,105900,6136109183,2720,2725,2725,2720,934
|
||||
20250415,105800,6133565338,2720,2715,2720,2715,2446
|
||||
20250415,105700,6126915903,2715,2720,2720,2715,946
|
||||
20250415,105600,6124343733,2720,2725,2725,2715,10310
|
||||
20250415,105500,6096306693,2725,2725,2730,2720,4998
|
||||
20250415,105400,6082697343,2725,2725,2735,2725,2460
|
||||
20250415,105300,6075984928,2725,2730,2730,2725,16
|
||||
20250415,105200,6075941268,2730,2730,2735,2730,3527
|
||||
20250415,105100,6066311873,2730,2720,2730,2720,3878
|
||||
20250415,105000,6055758353,2715,2720,2725,2715,9627
|
||||
20250415,104900,6029577323,2725,2720,2725,2720,1242
|
||||
20250415,104800,6026193478,2720,2725,2725,2720,5444
|
||||
20250415,104700,6011375683,2725,2730,2735,2725,13911
|
||||
20250415,104600,5973408308,2730,2730,2735,2725,8174
|
||||
20250415,104500,5951099120,2720,2725,2735,2720,4618
|
||||
20250415,104400,5938497920,2722,2725,2725,2717,4181
|
||||
20250415,104300,5927124434,2735,2710,2735,2707,14283
|
||||
20250415,104200,5888200202,2710,2710,2710,2707,1576
|
||||
20250415,104100,5883929245,2710,2705,2715,2705,3343
|
||||
20250415,104000,5874873060,2705,2705,2710,2700,10703
|
||||
20250415,103900,5845965550,2715,2715,2715,2710,9781
|
||||
20250415,103800,5819450955,2710,2725,2735,2710,24653
|
||||
20250415,103700,5752262337,2725,2700,2740,2700,23269
|
||||
20250415,103600,5689019067,2700,2695,2705,2680,4785
|
||||
20250415,103500,5676111622,2675,2690,2690,2675,5554
|
||||
20250415,103400,5661247177,2680,2690,2695,2675,8081
|
||||
20250415,103300,5639562837,2690,2700,2700,2690,4483
|
||||
20250415,103200,5627483737,2700,2700,2700,2690,7753
|
||||
20250415,103100,5606602992,2700,2695,2705,2690,13245
|
||||
20250415,103000,5570906342,2695,2695,2700,2690,12034
|
||||
20250415,102900,5538498317,2695,2680,2695,2680,20939
|
||||
20250415,102800,5482290932,2680,2680,2680,2665,11187
|
||||
20250415,102700,5452404142,2675,2685,2685,2675,9246
|
||||
20250415,102600,5427637967,2690,2650,2690,2650,42677
|
||||
20250415,102500,5313393292,2650,2655,2660,2645,20462
|
||||
20250415,102400,5259135837,2650,2660,2665,2650,13200
|
||||
20250415,102300,5224009387,2650,2645,2665,2645,19529
|
||||
20250415,102200,5172104737,2645,2640,2645,2635,7189
|
||||
20250415,102100,5153103212,2640,2635,2640,2635,861
|
||||
20250415,102000,5150834202,2630,2630,2630,2625,6923
|
||||
20250415,101900,5132631002,2630,2635,2640,2625,11895
|
||||
20250415,101800,5101337342,2635,2620,2640,2620,10553
|
||||
20250415,101700,5073554062,2625,2605,2625,2605,11634
|
||||
20250415,101600,5043142157,2605,2600,2615,2600,44246
|
||||
20250415,101500,4927845232,2605,2595,2605,2590,49130
|
||||
20250415,101400,4800303452,2590,2605,2610,2590,69970
|
||||
20250415,101300,4618370472,2610,2625,2630,2610,41624
|
||||
20250415,101200,4509608277,2615,2630,2630,2610,28920
|
||||
20250415,101100,4433975927,2625,2605,2625,2600,64443
|
||||
20250415,101000,4265971512,2610,2635,2640,2605,97190
|
||||
20250415,100900,4011028367,2635,2645,2655,2635,17667
|
||||
20250415,100800,3964356792,2645,2660,2660,2630,88727
|
||||
20250415,100700,3729291342,2665,2675,2680,2660,39494
|
||||
20250415,100600,3623865887,2675,2695,2695,2675,60049
|
||||
20250415,100500,3462937217,2695,2705,2705,2695,30159
|
||||
20250415,100400,3381478597,2700,2710,2710,2700,21738
|
||||
20250415,100300,3322648362,2710,2725,2730,2710,25205
|
||||
20250415,100200,3254045332,2725,2725,2730,2720,24549
|
||||
20250415,100100,3187152772,2725,2750,2750,2725,31930
|
||||
20250415,100000,3099633117,2750,2745,2750,2745,7231
|
||||
20250415,095900,3079769517,2750,2760,2760,2750,23007
|
||||
20250415,095800,3016485527,2760,2760,2760,2750,9722
|
||||
20250415,095700,2989733842,2750,2755,2760,2745,18729
|
||||
20250415,095600,2938225482,2755,2760,2760,2755,6300
|
||||
20250415,095500,2920852357,2760,2780,2780,2760,17344
|
||||
20250415,095400,2872735022,2780,2780,2790,2775,16133
|
||||
20250415,095300,2827880202,2775,2795,2800,2770,67248
|
||||
20250415,095200,2640469840,2795,2800,2820,2770,107339
|
||||
20250415,095100,2340006041,2800,2730,2800,2725,102734
|
||||
20250415,095000,2054744556,2725,2740,2740,2725,5805
|
||||
20250415,094900,2038907016,2740,2725,2740,2725,6112
|
||||
20250415,094800,2022181841,2730,2740,2740,2715,1242
|
||||
20250415,094700,2018801441,2740,2740,2740,2715,2891
|
||||
20250415,094600,2010909461,2740,2740,2740,2730,171
|
||||
20250415,094500,2010440931,2735,2720,2735,2715,10113
|
||||
20250415,094400,1982905416,2720,2725,2725,2720,1486
|
||||
20250415,094300,1978862786,2725,2720,2730,2720,4909
|
||||
20250415,094200,1965510291,2720,2730,2730,2720,3637
|
||||
20250415,094100,1955594926,2730,2730,2730,2725,2784
|
||||
20250415,094000,1948004591,2725,2730,2735,2725,6969
|
||||
20250415,093900,1929002296,2735,2730,2735,2725,2313
|
||||
20250415,093800,1922692826,2730,2730,2730,2730,7948
|
||||
20250415,093700,1900994786,2730,2730,2740,2725,18264
|
||||
20250415,093600,1851137436,2730,2730,2730,2730,2464
|
||||
20250415,093500,1844410716,2730,2730,2735,2725,16168
|
||||
20250415,093400,1800283766,2735,2735,2745,2730,14720
|
||||
20250415,093300,1759991821,2745,2745,2745,2740,7596
|
||||
20250415,093200,1739159021,2745,2745,2745,2745,3609
|
||||
20250415,093100,1729252316,2745,2740,2745,2740,5671
|
||||
20250415,093000,1713707376,2740,2740,2745,2735,3713
|
||||
20250415,092900,1703538551,2735,2750,2750,2735,17086
|
||||
20250415,092800,1656674066,2750,2760,2760,2740,15095
|
||||
20250415,092700,1615119821,2765,2740,2765,2740,22310
|
||||
20250415,092600,1553694566,2740,2735,2740,2730,3932
|
||||
20250415,092500,1542937796,2735,2735,2740,2735,3923
|
||||
20250415,092400,1532208381,2735,2735,2745,2730,12919
|
||||
20250415,092300,1496901571,2735,2740,2750,2735,1835
|
||||
20250415,092200,1491878696,2735,2750,2760,2730,16479
|
||||
20250415,092100,1446659881,2745,2750,2765,2745,13774
|
||||
20250415,092000,1408789946,2750,2750,2765,2750,14480
|
||||
20250415,091900,1368800406,2750,2760,2765,2745,8743
|
||||
20250415,091800,1344732311,2760,2760,2765,2755,10930
|
||||
20250415,091700,1314594586,2765,2735,2765,2730,17851
|
||||
20250415,091600,1265613531,2735,2735,2740,2735,5030
|
||||
20250415,091500,1251853751,2740,2730,2745,2730,7063
|
||||
20250415,091400,1232534896,2730,2745,2750,2730,11090
|
||||
20250415,091300,1202152586,2750,2750,2760,2740,20157
|
||||
20250415,091200,1146714021,2745,2735,2755,2735,14246
|
||||
20250415,091100,1107563056,2735,2755,2765,2735,33204
|
||||
20250415,091000,1016365331,2755,2745,2765,2745,19784
|
||||
20250415,090900,961852071,2745,2740,2750,2730,26144
|
||||
20250415,090800,890302111,2735,2747,2752,2735,27228
|
||||
20250415,090700,815526058,2745,2735,2775,2735,64485
|
||||
20250415,090600,638160384,2735,2690,2735,2680,24420
|
||||
20250415,090500,571893089,2690,2685,2690,2670,25898
|
||||
20250415,090400,502514741,2680,2705,2705,2680,93662
|
||||
20250415,090300,250451954,2705,2725,2725,2705,11604
|
||||
20250415,090200,218959065,2725,2720,2735,2700,22245
|
||||
20250415,090100,158547485,2730,2720,2735,2710,17205
|
||||
20250415,090000,111744425,2720,2695,2725,2695,41336
|
||||
|
Reference in New Issue
Block a user