Update 2025-04-15 2740 candle_min
This commit is contained in:
577
008420/min/candle-20250415.csv
Normal file
577
008420/min/candle-20250415.csv
Normal file
@@ -0,0 +1,577 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,183500,3069138367,2515,2515,2515,2515,7186
|
||||
20250415,183400,3069138367,2515,2515,2515,2515,0
|
||||
20250415,183300,3069138367,2515,2515,2515,2515,0
|
||||
20250415,183200,3069138367,2515,2515,2515,2515,0
|
||||
20250415,183100,3069138367,2515,2515,2515,2515,0
|
||||
20250415,183000,3069138367,2515,2515,2515,2515,0
|
||||
20250415,182900,3069138367,2515,2515,2515,2515,0
|
||||
20250415,182800,3069138367,2515,2515,2515,2515,0
|
||||
20250415,182700,3069138367,2515,2515,2515,2515,0
|
||||
20250415,182600,3069138367,2515,2515,2515,2515,0
|
||||
20250415,182500,3069138367,2515,2515,2515,2515,0
|
||||
20250415,182400,3069138367,2515,2515,2515,2515,0
|
||||
20250415,182300,3069138367,2515,2515,2515,2515,0
|
||||
20250415,182200,3069138367,2515,2515,2515,2515,0
|
||||
20250415,182100,3069138367,2515,2515,2515,2515,0
|
||||
20250415,182000,3069138367,2515,2515,2515,2515,0
|
||||
20250415,181900,3069138367,2515,2515,2515,2515,0
|
||||
20250415,181800,3069138367,2515,2515,2515,2515,0
|
||||
20250415,181700,3069138367,2515,2515,2515,2515,0
|
||||
20250415,181600,3069138367,2515,2515,2515,2515,0
|
||||
20250415,181500,3069138367,2515,2515,2515,2515,0
|
||||
20250415,181400,3069138367,2515,2515,2515,2515,0
|
||||
20250415,181300,3069138367,2515,2515,2515,2515,0
|
||||
20250415,181200,3069138367,2515,2515,2515,2515,0
|
||||
20250415,181100,3069138367,2515,2515,2515,2515,0
|
||||
20250415,181000,3069138367,2515,2515,2515,2515,0
|
||||
20250415,180900,3069138367,2515,2515,2515,2515,0
|
||||
20250415,180800,3069138367,2515,2515,2515,2515,0
|
||||
20250415,180700,3069138367,2515,2515,2515,2515,0
|
||||
20250415,180600,3069138367,2515,2515,2515,2515,0
|
||||
20250415,180500,3069138367,2515,2515,2515,2515,7186
|
||||
20250415,180400,3069138367,2515,2515,2515,2515,0
|
||||
20250415,180300,3069138367,2515,2515,2515,2515,0
|
||||
20250415,180200,3069138367,2515,2515,2515,2515,0
|
||||
20250415,180100,3069138367,2515,2515,2515,2515,0
|
||||
20250415,180000,3069138367,2515,2515,2515,2515,0
|
||||
20250415,175900,3069138367,2515,2515,2515,2515,0
|
||||
20250415,175800,3069138367,2515,2515,2515,2515,0
|
||||
20250415,175700,3069138367,2515,2515,2515,2515,0
|
||||
20250415,175600,3069138367,2515,2515,2515,2515,0
|
||||
20250415,175500,3069138367,2515,2515,2515,2515,0
|
||||
20250415,175400,3069138367,2515,2515,2515,2515,0
|
||||
20250415,175300,3069138367,2515,2515,2515,2515,0
|
||||
20250415,175200,3069138367,2515,2515,2515,2515,0
|
||||
20250415,175100,3069138367,2515,2515,2515,2515,0
|
||||
20250415,175000,3069138367,2515,2515,2515,2515,0
|
||||
20250415,174900,3069138367,2515,2515,2515,2515,0
|
||||
20250415,174800,3069138367,2515,2515,2515,2515,0
|
||||
20250415,174700,3069138367,2515,2515,2515,2515,0
|
||||
20250415,174600,3069138367,2515,2515,2515,2515,0
|
||||
20250415,174500,3069138367,2515,2515,2515,2515,0
|
||||
20250415,174400,3069138367,2515,2515,2515,2515,0
|
||||
20250415,174300,3069138367,2515,2515,2515,2515,0
|
||||
20250415,174200,3069138367,2515,2515,2515,2515,0
|
||||
20250415,174100,3069138367,2515,2515,2515,2515,0
|
||||
20250415,174000,3069138367,2515,2515,2515,2515,0
|
||||
20250415,173900,3069138367,2515,2515,2515,2515,0
|
||||
20250415,173800,3069138367,2515,2515,2515,2515,0
|
||||
20250415,173700,3069138367,2515,2515,2515,2515,0
|
||||
20250415,173600,3069138367,2515,2515,2515,2515,0
|
||||
20250415,173500,3069138367,2515,2515,2515,2515,7186
|
||||
20250415,173400,3069138367,2515,2515,2515,2515,0
|
||||
20250415,173300,3069138367,2515,2515,2515,2515,0
|
||||
20250415,173200,3069138367,2515,2515,2515,2515,0
|
||||
20250415,173100,3069138367,2515,2515,2515,2515,0
|
||||
20250415,173000,3069138367,2515,2515,2515,2515,0
|
||||
20250415,172900,3069138367,2515,2515,2515,2515,0
|
||||
20250415,172800,3069138367,2515,2515,2515,2515,0
|
||||
20250415,172700,3069138367,2515,2515,2515,2515,0
|
||||
20250415,172600,3069138367,2515,2515,2515,2515,0
|
||||
20250415,172500,3069138367,2515,2515,2515,2515,0
|
||||
20250415,172400,3069138367,2515,2515,2515,2515,0
|
||||
20250415,172300,3069138367,2515,2515,2515,2515,0
|
||||
20250415,172200,3069138367,2515,2515,2515,2515,0
|
||||
20250415,172100,3069138367,2515,2515,2515,2515,0
|
||||
20250415,172000,3069138367,2515,2515,2515,2515,0
|
||||
20250415,171900,3069138367,2515,2515,2515,2515,0
|
||||
20250415,171800,3069138367,2515,2515,2515,2515,0
|
||||
20250415,171700,3069138367,2515,2515,2515,2515,0
|
||||
20250415,171600,3069138367,2515,2515,2515,2515,0
|
||||
20250415,171500,3069138367,2515,2515,2515,2515,0
|
||||
20250415,171400,3069138367,2515,2515,2515,2515,0
|
||||
20250415,171300,3069138367,2515,2515,2515,2515,0
|
||||
20250415,171200,3069138367,2515,2515,2515,2515,0
|
||||
20250415,171100,3069138367,2515,2515,2515,2515,0
|
||||
20250415,171000,3069138367,2515,2515,2515,2515,0
|
||||
20250415,170900,3069138367,2515,2515,2515,2515,0
|
||||
20250415,170800,3069138367,2515,2515,2515,2515,0
|
||||
20250415,170700,3069138367,2515,2515,2515,2515,0
|
||||
20250415,170600,3069138367,2515,2515,2515,2515,0
|
||||
20250415,170500,3069138367,2515,2515,2515,2515,7186
|
||||
20250415,170400,3069138367,2515,2515,2515,2515,0
|
||||
20250415,170300,3069138367,2515,2515,2515,2515,0
|
||||
20250415,170200,3069138367,2515,2515,2515,2515,0
|
||||
20250415,170100,3069138367,2515,2515,2515,2515,0
|
||||
20250415,170000,3069138367,2515,2515,2515,2515,0
|
||||
20250415,165900,3069138367,2515,2515,2515,2515,0
|
||||
20250415,165800,3069138367,2515,2515,2515,2515,0
|
||||
20250415,165700,3069138367,2515,2515,2515,2515,0
|
||||
20250415,165600,3069138367,2515,2515,2515,2515,0
|
||||
20250415,165500,3069138367,2515,2515,2515,2515,0
|
||||
20250415,165400,3069138367,2515,2515,2515,2515,0
|
||||
20250415,165300,3069138367,2515,2515,2515,2515,0
|
||||
20250415,165200,3069138367,2515,2515,2515,2515,0
|
||||
20250415,165100,3069138367,2515,2515,2515,2515,0
|
||||
20250415,165000,3069138367,2515,2515,2515,2515,0
|
||||
20250415,164900,3069138367,2515,2515,2515,2515,0
|
||||
20250415,164800,3069138367,2515,2515,2515,2515,0
|
||||
20250415,164700,3069138367,2515,2515,2515,2515,0
|
||||
20250415,164600,3069138367,2515,2515,2515,2515,0
|
||||
20250415,164500,3069138367,2515,2515,2515,2515,0
|
||||
20250415,164400,3069138367,2515,2515,2515,2515,0
|
||||
20250415,164300,3069138367,2515,2515,2515,2515,0
|
||||
20250415,164200,3069138367,2515,2515,2515,2515,0
|
||||
20250415,164100,3069138367,2515,2515,2515,2515,0
|
||||
20250415,164000,3069138367,2515,2515,2515,2515,0
|
||||
20250415,163900,3069138367,2515,2515,2515,2515,0
|
||||
20250415,163800,3069138367,2515,2515,2515,2515,0
|
||||
20250415,163700,3069138367,2515,2515,2515,2515,0
|
||||
20250415,163600,3069138367,2515,2515,2515,2515,0
|
||||
20250415,163500,3069138367,2515,2515,2515,2515,7186
|
||||
20250415,163400,3069138367,2515,2515,2515,2515,0
|
||||
20250415,163300,3069138367,2515,2515,2515,2515,0
|
||||
20250415,163200,3069138367,2515,2515,2515,2515,0
|
||||
20250415,163100,3069138367,2515,2515,2515,2515,0
|
||||
20250415,163000,3069138367,2515,2515,2515,2515,0
|
||||
20250415,162900,3069138367,2515,2515,2515,2515,0
|
||||
20250415,162800,3069138367,2515,2515,2515,2515,0
|
||||
20250415,162700,3069138367,2515,2515,2515,2515,0
|
||||
20250415,162600,3069138367,2515,2515,2515,2515,0
|
||||
20250415,162500,3069138367,2515,2515,2515,2515,0
|
||||
20250415,162400,3069138367,2515,2515,2515,2515,0
|
||||
20250415,162300,3069138367,2515,2515,2515,2515,0
|
||||
20250415,162200,3069138367,2515,2515,2515,2515,0
|
||||
20250415,162100,3069138367,2515,2515,2515,2515,0
|
||||
20250415,162000,3069138367,2515,2515,2515,2515,0
|
||||
20250415,161900,3069138367,2515,2515,2515,2515,0
|
||||
20250415,161800,3069138367,2515,2515,2515,2515,0
|
||||
20250415,161700,3069138367,2515,2515,2515,2515,0
|
||||
20250415,161600,3069138367,2515,2515,2515,2515,0
|
||||
20250415,161500,3069138367,2515,2515,2515,2515,0
|
||||
20250415,161400,3069138367,2515,2515,2515,2515,0
|
||||
20250415,161300,3069138367,2515,2515,2515,2515,0
|
||||
20250415,161200,3069138367,2515,2515,2515,2515,0
|
||||
20250415,161100,3069138367,2515,2515,2515,2515,0
|
||||
20250415,161000,3069138367,2515,2515,2515,2515,0
|
||||
20250415,160900,3069138367,2515,2515,2515,2515,0
|
||||
20250415,160800,3069138367,2515,2515,2515,2515,0
|
||||
20250415,160700,3069138367,2515,2515,2515,2515,0
|
||||
20250415,160600,3069138367,2515,2515,2515,2515,0
|
||||
20250415,160500,3069138367,2515,2515,2515,2515,7186
|
||||
20250415,160400,3069138367,2515,2515,2515,2515,0
|
||||
20250415,160300,3069138367,2515,2515,2515,2515,0
|
||||
20250415,160200,3069138367,2515,2515,2515,2515,0
|
||||
20250415,160100,3069138367,2515,2515,2515,2515,0
|
||||
20250415,160000,3069138367,2515,2515,2515,2515,0
|
||||
20250415,155900,3069138367,2515,2515,2515,2515,0
|
||||
20250415,155800,3069138367,2515,2515,2515,2515,0
|
||||
20250415,155700,3069138367,2515,2515,2515,2515,0
|
||||
20250415,155600,3069138367,2515,2515,2515,2515,0
|
||||
20250415,155500,3069138367,2515,2515,2515,2515,0
|
||||
20250415,155400,3069138367,2515,2515,2515,2515,0
|
||||
20250415,155300,3069138367,2515,2515,2515,2515,0
|
||||
20250415,155200,3069138367,2515,2515,2515,2515,0
|
||||
20250415,155100,3069138367,2515,2515,2515,2515,0
|
||||
20250415,155000,3069138367,2515,2515,2515,2515,0
|
||||
20250415,154900,3069138367,2515,2515,2515,2515,0
|
||||
20250415,154800,3069138367,2515,2515,2515,2515,0
|
||||
20250415,154700,3069138367,2515,2515,2515,2515,0
|
||||
20250415,154600,3069138367,2515,2515,2515,2515,0
|
||||
20250415,154500,3069138367,2515,2515,2515,2515,0
|
||||
20250415,154400,3069138367,2515,2515,2515,2515,0
|
||||
20250415,154300,3069138367,2515,2515,2515,2515,0
|
||||
20250415,154200,3069138367,2515,2515,2515,2515,0
|
||||
20250415,154100,3069138367,2515,2515,2515,2515,0
|
||||
20250415,154000,3069138367,2515,2515,2515,2515,0
|
||||
20250415,153900,3069138367,2515,2515,2515,2515,0
|
||||
20250415,153800,3069138367,2515,2515,2515,2515,0
|
||||
20250415,153700,3069138367,2515,2515,2515,2515,0
|
||||
20250415,153600,3069138367,2515,2515,2515,2515,0
|
||||
20250415,153500,3069138367,2515,2515,2515,2515,7186
|
||||
20250415,153400,3069138367,2515,2515,2515,2515,0
|
||||
20250415,153300,3069138367,2515,2515,2515,2515,0
|
||||
20250415,153200,3069138367,2515,2515,2515,2515,0
|
||||
20250415,153100,3069138367,2515,2515,2515,2515,0
|
||||
20250415,153000,3069138367,2515,2515,2515,2515,7186
|
||||
20250415,152900,3051065577,2515,2515,2515,2515,0
|
||||
20250415,152800,3051065577,2515,2515,2515,2515,0
|
||||
20250415,152700,3051065577,2515,2515,2515,2515,0
|
||||
20250415,152600,3051065577,2515,2515,2515,2515,0
|
||||
20250415,152500,3051065577,2515,2515,2515,2515,0
|
||||
20250415,152400,3051065577,2515,2515,2515,2515,0
|
||||
20250415,152300,3051065577,2515,2515,2515,2515,0
|
||||
20250415,152200,3051065577,2515,2515,2515,2515,0
|
||||
20250415,152100,3051065577,2515,2515,2515,2515,0
|
||||
20250415,152000,3051065577,2515,2515,2515,2515,0
|
||||
20250415,151900,3051065577,2515,2515,2520,2510,1209
|
||||
20250415,151800,3048027067,2515,2515,2515,2515,876
|
||||
20250415,151700,3045823927,2515,2510,2515,2510,962
|
||||
20250415,151600,3043409302,2520,2520,2520,2520,0
|
||||
20250415,151500,3043409302,2520,2515,2520,2515,40
|
||||
20250415,151400,3043308602,2520,2520,2520,2520,0
|
||||
20250415,151300,3043308602,2520,2520,2520,2520,0
|
||||
20250415,151200,3043308602,2520,2515,2520,2515,1221
|
||||
20250415,151100,3040237767,2520,2520,2520,2520,0
|
||||
20250415,151000,3040237767,2520,2520,2520,2520,0
|
||||
20250415,150900,3040237767,2520,2520,2520,2520,27
|
||||
20250415,150800,3040169727,2520,2515,2520,2515,41
|
||||
20250415,150700,3040066607,2520,2515,2520,2510,1071
|
||||
20250415,150600,3037373372,2520,2515,2520,2515,3751
|
||||
20250415,150500,3027921017,2515,2510,2515,2510,2327
|
||||
20250415,150400,3022069877,2510,2510,2510,2510,958
|
||||
20250415,150300,3019665297,2510,2515,2515,2510,1369
|
||||
20250415,150200,3016229102,2510,2510,2510,2510,706
|
||||
20250415,150100,3014457042,2515,2515,2515,2515,0
|
||||
20250415,150000,3014457042,2515,2505,2515,2505,517
|
||||
20250415,145900,3013161362,2505,2510,2515,2505,1746
|
||||
20250415,145800,3008781327,2510,2515,2515,2510,1699
|
||||
20250415,145700,3004516832,2510,2510,2515,2510,579
|
||||
20250415,145600,3003063537,2520,2515,2520,2515,1002
|
||||
20250415,145500,3000543502,2505,2505,2505,2505,148
|
||||
20250415,145400,3000172762,2510,2510,2510,2510,330
|
||||
20250415,145300,2999344462,2510,2510,2510,2510,1
|
||||
20250415,145200,2999341952,2515,2520,2520,2515,231
|
||||
20250415,145100,2998760727,2515,2510,2515,2510,2182
|
||||
20250415,145000,2993279792,2500,2500,2510,2500,3341
|
||||
20250415,144900,2984922132,2500,2495,2500,2495,254
|
||||
20250415,144800,2984287332,2510,2510,2510,2510,500
|
||||
20250415,144700,2983032332,2510,2500,2510,2500,1001
|
||||
20250415,144600,2980529822,2500,2500,2500,2500,0
|
||||
20250415,144500,2980529822,2500,2500,2510,2490,2413
|
||||
20250415,144400,2974503857,2500,2500,2500,2500,4665
|
||||
20250415,144300,2962841357,2510,2505,2510,2505,1490
|
||||
20250415,144200,2959105107,2510,2505,2510,2505,677
|
||||
20250415,144100,2957407312,2505,2495,2505,2495,5
|
||||
20250415,144000,2957394797,2505,2505,2505,2505,0
|
||||
20250415,143900,2957394797,2505,2500,2515,2480,15380
|
||||
20250415,143800,2919095482,2510,2510,2510,2510,603
|
||||
20250415,143700,2917581952,2500,2510,2510,2500,302
|
||||
20250415,143600,2916826942,2510,2510,2510,2510,4
|
||||
20250415,143500,2916816902,2510,2500,2510,2500,917
|
||||
20250415,143400,2914524332,2505,2505,2505,2505,100
|
||||
20250415,143300,2914273832,2510,2500,2510,2500,84
|
||||
20250415,143200,2914063772,2500,2505,2505,2500,495
|
||||
20250415,143100,2912825772,2515,2500,2515,2500,1200
|
||||
20250415,143000,2909824272,2500,2515,2515,2500,907
|
||||
20250415,142900,2907550527,2515,2515,2515,2515,1141
|
||||
20250415,142800,2904680912,2520,2520,2520,2520,0
|
||||
20250415,142700,2904680912,2520,2505,2520,2495,9017
|
||||
20250415,142600,2882083117,2515,2515,2515,2515,0
|
||||
20250415,142500,2882083117,2515,2515,2515,2515,3
|
||||
20250415,142400,2882075572,2500,2505,2505,2500,163
|
||||
20250415,142300,2881667922,2520,2520,2520,2520,0
|
||||
20250415,142200,2881667922,2520,2520,2520,2520,17
|
||||
20250415,142100,2881625082,2520,2510,2520,2500,3908
|
||||
20250415,142000,2871849592,2510,2520,2520,2510,674
|
||||
20250415,141900,2870156632,2520,2520,2520,2510,22
|
||||
20250415,141800,2870101232,2520,2520,2520,2520,0
|
||||
20250415,141700,2870101232,2520,2520,2520,2520,0
|
||||
20250415,141600,2870101232,2520,2520,2520,2520,53
|
||||
20250415,141500,2869967672,2520,2520,2520,2520,103
|
||||
20250415,141400,2869708112,2515,2510,2515,2510,4202
|
||||
20250415,141300,2859143342,2510,2510,2510,2510,0
|
||||
20250415,141200,2859143342,2510,2510,2510,2510,0
|
||||
20250415,141100,2859143342,2510,2515,2515,2510,873
|
||||
20250415,141000,2856951917,2515,2510,2515,2510,644
|
||||
20250415,140900,2855335457,2515,2510,2515,2510,4384
|
||||
20250415,140800,2844330302,2510,2505,2510,2505,2359
|
||||
20250415,140700,2838420987,2505,2500,2505,2500,4166
|
||||
20250415,140600,2827993222,2500,2505,2505,2500,36
|
||||
20250415,140500,2827903137,2510,2510,2510,2510,0
|
||||
20250415,140400,2827903137,2510,2510,2510,2510,2536
|
||||
20250415,140300,2821537777,2510,2500,2510,2500,2154
|
||||
20250415,140200,2816137737,2500,2510,2510,2500,1802
|
||||
20250415,140100,2811632282,2500,2505,2505,2500,3176
|
||||
20250415,140000,2803691837,2505,2505,2505,2505,3
|
||||
20250415,135900,2803684322,2510,2510,2510,2500,120
|
||||
20250415,135800,2803384262,2505,2505,2505,2505,2096
|
||||
20250415,135700,2798133782,2515,2515,2515,2515,0
|
||||
20250415,135600,2798133782,2515,2510,2515,2505,1259
|
||||
20250415,135500,2794979387,2515,2515,2515,2515,50
|
||||
20250415,135400,2794853637,2515,2515,2515,2515,0
|
||||
20250415,135300,2794853637,2515,2515,2515,2515,27
|
||||
20250415,135200,2794785732,2515,2515,2515,2515,4
|
||||
20250415,135100,2794775672,2515,2515,2515,2515,16
|
||||
20250415,135000,2794735432,2510,2510,2510,2510,0
|
||||
20250415,134900,2794735432,2510,2510,2510,2510,0
|
||||
20250415,134800,2794735432,2510,2510,2510,2510,4
|
||||
20250415,134700,2794725392,2515,2515,2515,2515,500
|
||||
20250415,134600,2793467892,2515,2510,2515,2510,4539
|
||||
20250415,134500,2782071327,2505,2505,2505,2505,3735
|
||||
20250415,134400,2772715152,2500,2500,2500,2500,1076
|
||||
20250415,134300,2770025152,2500,2505,2505,2500,3727
|
||||
20250415,134200,2760706652,2505,2505,2505,2505,400
|
||||
20250415,134100,2759704652,2505,2505,2505,2505,0
|
||||
20250415,134000,2759704652,2505,2505,2505,2505,51
|
||||
20250415,133900,2759576897,2505,2505,2505,2505,0
|
||||
20250415,133800,2759576897,2505,2505,2505,2500,5160
|
||||
20250415,133700,2746676097,2500,2500,2500,2500,10
|
||||
20250415,133600,2746651097,2500,2505,2505,2500,72
|
||||
20250415,133500,2746470747,2500,2500,2500,2500,3024
|
||||
20250415,133400,2738910747,2505,2500,2510,2500,104
|
||||
20250415,133300,2738650457,2500,2505,2505,2500,2301
|
||||
20250415,133200,2732887952,2510,2510,2510,2510,0
|
||||
20250415,133100,2732887952,2510,2510,2510,2510,0
|
||||
20250415,133000,2732887952,2510,2505,2510,2505,18
|
||||
20250415,132900,2732842847,2510,2505,2510,2505,370
|
||||
20250415,132800,2731915982,2510,2510,2510,2505,49
|
||||
20250415,132700,2731793092,2510,2510,2510,2510,206
|
||||
20250415,132600,2731276032,2510,2510,2510,2505,417
|
||||
20250415,132500,2730231362,2510,2510,2510,2510,12
|
||||
20250415,132400,2730201242,2510,2510,2510,2510,81
|
||||
20250415,132300,2729997932,2510,2510,2510,2510,13
|
||||
20250415,132200,2729965302,2510,2510,2510,2510,3509
|
||||
20250415,132100,2721157712,2515,2515,2515,2515,0
|
||||
20250415,132000,2721157712,2515,2515,2515,2515,24
|
||||
20250415,131900,2721097352,2515,2515,2515,2515,1416
|
||||
20250415,131800,2717536112,2515,2510,2515,2505,6454
|
||||
20250415,131700,2701368572,2510,2515,2515,2510,141
|
||||
20250415,131600,2701014162,2505,2510,2510,2505,1058
|
||||
20250415,131500,2698361162,2515,2515,2515,2515,1155
|
||||
20250415,131400,2695456337,2515,2515,2515,2515,10
|
||||
20250415,131300,2695431187,2510,2515,2515,2510,503
|
||||
20250415,131200,2694168642,2510,2510,2515,2510,854
|
||||
20250415,131100,2692025072,2515,2515,2515,2515,0
|
||||
20250415,131000,2692025072,2515,2515,2515,2515,0
|
||||
20250415,130900,2692025072,2515,2515,2515,2515,14
|
||||
20250415,130800,2691989862,2520,2520,2520,2520,10
|
||||
20250415,130700,2691964662,2510,2510,2510,2510,1609
|
||||
20250415,130600,2687926072,2515,2520,2520,2515,82
|
||||
20250415,130500,2687719832,2510,2515,2520,2510,686
|
||||
20250415,130400,2685996957,2515,2515,2515,2515,13
|
||||
20250415,130300,2685964262,2515,2515,2515,2515,170
|
||||
20250415,130200,2685536712,2515,2515,2515,2515,190
|
||||
20250415,130100,2685058862,2515,2515,2515,2515,20
|
||||
20250415,130000,2685008562,2520,2515,2520,2515,5
|
||||
20250415,125900,2684995982,2525,2515,2525,2515,35
|
||||
20250415,125800,2684907907,2520,2520,2520,2520,102
|
||||
20250415,125700,2684650867,2510,2510,2510,2510,2000
|
||||
20250415,125600,2679630867,2520,2520,2520,2520,0
|
||||
20250415,125500,2679630867,2520,2515,2520,2515,1073
|
||||
20250415,125400,2676932262,2510,2520,2520,2510,125
|
||||
20250415,125300,2676617677,2515,2515,2515,2510,228
|
||||
20250415,125200,2676044262,2510,2525,2525,2510,1174
|
||||
20250415,125100,2673087987,2525,2525,2525,2525,0
|
||||
20250415,125000,2673087987,2525,2535,2535,2525,1232
|
||||
20250415,124900,2669974527,2535,2530,2535,2525,1061
|
||||
20250415,124800,2667291432,2530,2520,2530,2520,869
|
||||
20250415,124700,2665096782,2520,2530,2535,2520,3398
|
||||
20250415,124600,2656506332,2535,2535,2540,2535,1187
|
||||
20250415,124500,2653497202,2535,2535,2535,2535,2033
|
||||
20250415,124400,2648343547,2535,2530,2540,2530,5646
|
||||
20250415,124300,2634036012,2525,2520,2525,2520,2342
|
||||
20250415,124200,2628124157,2520,2515,2520,2515,1034
|
||||
20250415,124100,2625520822,2515,2510,2520,2510,52
|
||||
20250415,124000,2625390232,2510,2510,2510,2510,1
|
||||
20250415,123900,2625387722,2520,2525,2525,2520,3
|
||||
20250415,123800,2625380152,2505,2510,2510,2505,5353
|
||||
20250415,123700,2611950217,2515,2515,2515,2515,747
|
||||
20250415,123600,2610071512,2520,2520,2520,2520,0
|
||||
20250415,123500,2610071512,2520,2515,2520,2515,481
|
||||
20250415,123400,2608861787,2530,2530,2530,2530,0
|
||||
20250415,123300,2608861787,2530,2530,2530,2530,0
|
||||
20250415,123200,2608861787,2530,2515,2530,2515,501
|
||||
20250415,123100,2607601757,2510,2510,2530,2510,695
|
||||
20250415,123000,2605857227,2530,2525,2535,2510,14554
|
||||
20250415,122900,2569190547,2535,2525,2535,2525,3523
|
||||
20250415,122800,2560270392,2530,2525,2530,2525,438
|
||||
20250415,122700,2559162812,2530,2520,2535,2520,2927
|
||||
20250415,122600,2551760910,2525,2540,2540,2515,5275
|
||||
20250415,122500,2538437875,2530,2530,2545,2525,9660
|
||||
20250415,122400,2513935990,2525,2530,2530,2525,301
|
||||
20250415,122300,2513174610,2530,2530,2530,2530,100
|
||||
20250415,122200,2512921610,2530,2525,2530,2515,247
|
||||
20250415,122100,2512297900,2535,2535,2535,2535,500
|
||||
20250415,122000,2511030400,2520,2525,2540,2520,6414
|
||||
20250415,121900,2494790985,2525,2515,2525,2515,4806
|
||||
20250415,121800,2482694545,2510,2510,2510,2510,910
|
||||
20250415,121700,2480410445,2510,2510,2510,2510,100
|
||||
20250415,121600,2480159445,2515,2510,2515,2510,2012
|
||||
20250415,121500,2475109320,2515,2515,2515,2515,0
|
||||
20250415,121400,2475109320,2515,2515,2515,2515,0
|
||||
20250415,121300,2475109320,2515,2515,2515,2515,10
|
||||
20250415,121200,2475084170,2515,2515,2515,2512,33
|
||||
20250415,121100,2475001235,2515,2515,2515,2515,0
|
||||
20250415,121000,2475001235,2515,2515,2515,2515,10
|
||||
20250415,120900,2474976085,2520,2515,2520,2510,1518
|
||||
20250415,120800,2471160775,2515,2510,2515,2510,166
|
||||
20250415,120700,2470744085,2510,2510,2510,2510,456
|
||||
20250415,120600,2469599525,2510,2510,2510,2510,1246
|
||||
20250415,120500,2466472065,2510,2510,2510,2510,301
|
||||
20250415,120400,2465716555,2510,2510,2510,2510,500
|
||||
20250415,120300,2464461555,2515,2515,2515,2515,3
|
||||
20250415,120200,2464454010,2510,2510,2510,2510,150
|
||||
20250415,120100,2464077510,2510,2515,2515,2505,340
|
||||
20250415,120000,2463224100,2515,2505,2515,2505,5
|
||||
20250415,115900,2463211565,2515,2515,2515,2515,13
|
||||
20250415,115800,2463178870,2505,2510,2515,2505,388
|
||||
20250415,115700,2462205110,2515,2510,2515,2510,503
|
||||
20250415,115600,2460940115,2515,2515,2515,2515,0
|
||||
20250415,115500,2460940115,2515,2505,2515,2500,7217
|
||||
20250415,115400,2442878840,2510,2505,2510,2505,161
|
||||
20250415,115300,2442475530,2510,2505,2510,2505,231
|
||||
20250415,115200,2441896855,2510,2505,2510,2500,5548
|
||||
20250415,115100,2428009500,2510,2500,2510,2500,57
|
||||
20250415,115000,2427866720,2505,2505,2505,2505,4791
|
||||
20250415,114900,2415865265,2510,2510,2510,2510,1308
|
||||
20250415,114800,2412582185,2510,2510,2510,2510,14
|
||||
20250415,114700,2412547045,2510,2510,2510,2510,0
|
||||
20250415,114600,2412547045,2510,2510,2510,2510,6
|
||||
20250415,114500,2412531985,2505,2505,2505,2505,220
|
||||
20250415,114400,2411980885,2505,2505,2505,2505,25
|
||||
20250415,114300,2411918260,2515,2510,2515,2505,1964
|
||||
20250415,114200,2406993765,2515,2510,2515,2510,645
|
||||
20250415,114100,2405372090,2515,2515,2515,2515,119
|
||||
20250415,114000,2405072805,2510,2515,2515,2510,121
|
||||
20250415,113900,2404768595,2510,2510,2510,2510,0
|
||||
20250415,113800,2404768595,2510,2510,2510,2510,306
|
||||
20250415,113700,2404000535,2515,2515,2515,2515,309
|
||||
20250415,113600,2403223400,2515,2515,2515,2515,1061
|
||||
20250415,113500,2400554985,2515,2515,2515,2515,0
|
||||
20250415,113400,2400554985,2515,2515,2515,2515,158
|
||||
20250415,113300,2400157615,2510,2510,2510,2510,40
|
||||
20250415,113200,2400057215,2515,2515,2515,2515,201
|
||||
20250415,113100,2399551700,2510,2515,2515,2510,41
|
||||
20250415,113000,2399448590,2515,2515,2515,2515,83
|
||||
20250415,112900,2399239845,2510,2515,2515,2510,4
|
||||
20250415,112800,2399229790,2510,2510,2510,2510,0
|
||||
20250415,112700,2399229790,2510,2510,2510,2510,1256
|
||||
20250415,112600,2396077230,2510,2510,2510,2510,70
|
||||
20250415,112500,2395901530,2515,2515,2515,2510,481
|
||||
20250415,112400,2394694055,2515,2515,2515,2515,12
|
||||
20250415,112300,2394663875,2515,2515,2515,2515,0
|
||||
20250415,112200,2394663875,2515,2515,2515,2515,1163
|
||||
20250415,112100,2391738930,2515,2515,2515,2505,2005
|
||||
20250415,112000,2386704355,2515,2515,2515,2515,20
|
||||
20250415,111900,2386654055,2515,2505,2515,2505,367
|
||||
20250415,111800,2385731490,2505,2505,2505,2505,92
|
||||
20250415,111700,2385501030,2515,2515,2515,2515,100
|
||||
20250415,111600,2385249530,2515,2515,2515,2515,2
|
||||
20250415,111500,2385244500,2505,2505,2505,2505,1956
|
||||
20250415,111400,2380344720,2505,2505,2505,2505,1
|
||||
20250415,111300,2380342215,2515,2505,2515,2505,292
|
||||
20250415,111200,2379610735,2510,2510,2510,2510,10
|
||||
20250415,111100,2379585635,2505,2505,2505,2505,0
|
||||
20250415,111000,2379585635,2505,2505,2505,2505,500
|
||||
20250415,110900,2378333135,2505,2510,2510,2505,1021
|
||||
20250415,110800,2375770845,2510,2510,2510,2510,65
|
||||
20250415,110700,2375607695,2510,2510,2510,2510,0
|
||||
20250415,110600,2375607695,2510,2510,2510,2510,256
|
||||
20250415,110500,2374965135,2515,2515,2515,2515,210
|
||||
20250415,110400,2374436985,2500,2505,2505,2500,1500
|
||||
20250415,110300,2370685665,2510,2510,2510,2510,2000
|
||||
20250415,110200,2365665665,2515,2515,2515,2515,23
|
||||
20250415,110100,2365607820,2515,2515,2515,2515,2
|
||||
20250415,110000,2365602790,2510,2500,2510,2500,899
|
||||
20250415,105900,2363350745,2505,2505,2505,2505,1439
|
||||
20250415,105800,2359746050,2505,2510,2510,2505,314
|
||||
20250415,105700,2358958780,2505,2505,2505,2505,25
|
||||
20250415,105600,2358896155,2520,2505,2520,2500,5754
|
||||
20250415,105500,2344502550,2505,2510,2510,2505,1672
|
||||
20250415,105400,2340313680,2510,2510,2510,2510,953
|
||||
20250415,105300,2337921650,2510,2505,2510,2505,1023
|
||||
20250415,105200,2335358520,2505,2505,2505,2505,1501
|
||||
20250415,105100,2331598515,2510,2510,2510,2510,245
|
||||
20250415,105000,2330983565,2510,2510,2510,2510,1
|
||||
20250415,104900,2330981055,2510,2510,2510,2510,898
|
||||
20250415,104800,2328727075,2510,2510,2515,2510,6358
|
||||
20250415,104700,2312741205,2505,2510,2510,2505,1433
|
||||
20250415,104600,2309150435,2510,2510,2510,2510,230
|
||||
20250415,104500,2308573135,2505,2510,2510,2505,7545
|
||||
20250415,104400,2289644890,2515,2510,2520,2510,1808
|
||||
20250415,104300,2285106755,2525,2525,2525,2510,1129
|
||||
20250415,104200,2282262955,2530,2525,2530,2515,5150
|
||||
20250415,104100,2269292145,2525,2530,2530,2520,2183
|
||||
20250415,104000,2263774665,2530,2530,2530,2530,230
|
||||
20250415,103900,2263192765,2535,2530,2540,2530,6748
|
||||
20250415,103800,2246085535,2530,2530,2530,2530,1327
|
||||
20250415,103700,2242728225,2530,2530,2535,2525,9422
|
||||
20250415,103600,2218881840,2530,2520,2535,2520,17019
|
||||
20250415,103500,2175858015,2515,2515,2520,2515,1378
|
||||
20250415,103400,2172391045,2515,2505,2520,2500,3358
|
||||
20250415,103300,2163965385,2505,2500,2505,2495,5551
|
||||
20250415,103200,2150072065,2500,2500,2500,2495,7433
|
||||
20250415,103100,2131491435,2500,2490,2500,2490,3360
|
||||
20250415,103000,2123102435,2500,2500,2515,2480,5378
|
||||
20250415,102900,2109716870,2515,2490,2540,2490,17141
|
||||
20250415,102800,2066753760,2480,2475,2495,2470,13354
|
||||
20250415,102700,2033546675,2475,2465,2480,2460,2855
|
||||
20250415,102600,2026485445,2465,2450,2465,2450,9153
|
||||
20250415,102500,2004014170,2450,2450,2455,2440,2547
|
||||
20250415,102400,1997777570,2450,2450,2450,2445,3162
|
||||
20250415,102300,1990043418,2450,2450,2450,2450,12
|
||||
20250415,102200,1990014018,2450,2450,2450,2440,700
|
||||
20250415,102100,1988304883,2450,2460,2460,2430,19316
|
||||
20250415,102000,1941284098,2460,2460,2460,2460,19
|
||||
20250415,101900,1941237358,2460,2460,2460,2460,5
|
||||
20250415,101800,1941225058,2460,2450,2460,2445,1837
|
||||
20250415,101700,1936731598,2450,2465,2465,2450,24
|
||||
20250415,101600,1936672563,2465,2450,2465,2450,1032
|
||||
20250415,101500,1934143788,2450,2450,2465,2450,3820
|
||||
20250415,101400,1924748273,2450,2450,2450,2450,1275
|
||||
20250415,101300,1921624523,2450,2450,2460,2450,987
|
||||
20250415,101200,1919201203,2455,2450,2455,2450,5963
|
||||
20250415,101100,1904589023,2450,2445,2450,2445,3037
|
||||
20250415,101000,1897160568,2450,2460,2460,2445,2064
|
||||
20250415,100900,1892102968,2455,2450,2455,2450,1176
|
||||
20250415,100800,1889221388,2460,2455,2460,2445,6688
|
||||
20250415,100700,1872833008,2455,2450,2465,2450,3699
|
||||
20250415,100600,1863732728,2455,2450,2455,2450,1229
|
||||
20250415,100500,1860720533,2445,2455,2455,2445,2863
|
||||
20250415,100400,1853708028,2460,2450,2460,2450,6206
|
||||
20250415,100300,1838471268,2450,2455,2455,2435,7687
|
||||
20250415,100200,1819655458,2445,2455,2470,2440,21036
|
||||
20250415,100100,1768069503,2450,2470,2480,2435,16356
|
||||
20250415,100000,1727795178,2480,2495,2495,2460,20244
|
||||
20250415,095900,1677713683,2495,2510,2510,2495,11260
|
||||
20250415,095800,1649566798,2510,2505,2510,2500,1397
|
||||
20250415,095700,1646069573,2505,2530,2530,2505,2184
|
||||
20250415,095600,1640587668,2520,2520,2520,2520,105
|
||||
20250415,095500,1640323068,2535,2530,2535,2520,703
|
||||
20250415,095400,1638545723,2525,2530,2530,2515,1841
|
||||
20250415,095300,1633913668,2535,2540,2540,2520,3577
|
||||
20250415,095200,1624879028,2540,2535,2545,2525,1187
|
||||
20250415,095100,1621871338,2535,2535,2535,2530,1381
|
||||
20250415,095000,1618376948,2535,2535,2540,2525,744
|
||||
20250415,094900,1616494928,2535,2540,2545,2515,7510
|
||||
20250415,094800,1597456553,2540,2525,2540,2515,5515
|
||||
20250415,094700,1583512298,2525,2515,2525,2515,4008
|
||||
20250415,094600,1573414493,2530,2515,2530,2510,3045
|
||||
20250415,094500,1565742968,2515,2515,2515,2510,566
|
||||
20250415,094400,1564321228,2515,2510,2525,2505,1802
|
||||
20250415,094300,1559806273,2525,2520,2525,2500,11677
|
||||
20250415,094200,1530535668,2525,2535,2540,2520,1512
|
||||
20250415,094100,1526710768,2535,2515,2535,2515,6913
|
||||
20250415,094000,1509298288,2520,2530,2530,2515,4003
|
||||
20250415,093900,1499199003,2530,2535,2545,2530,3551
|
||||
20250415,093800,1490192308,2535,2525,2535,2525,3456
|
||||
20250415,093700,1481452503,2530,2540,2555,2520,5276
|
||||
20250415,093600,1468100808,2525,2530,2540,2520,5680
|
||||
20250415,093500,1453740793,2530,2545,2545,2515,19650
|
||||
20250415,093400,1404139608,2550,2550,2550,2540,3127
|
||||
20250415,093300,1396181538,2550,2555,2570,2545,7278
|
||||
20250415,093200,1377576888,2565,2565,2575,2555,8160
|
||||
20250415,093100,1356663043,2575,2575,2575,2555,3526
|
||||
20250415,093000,1347608433,2575,2560,2575,2555,3698
|
||||
20250415,092900,1338139068,2560,2580,2580,2560,8054
|
||||
20250415,092800,1317431403,2580,2555,2580,2550,10276
|
||||
20250415,092700,1291064038,2555,2572,2572,2550,5232
|
||||
20250415,092600,1277656233,2570,2555,2585,2550,17697
|
||||
20250415,092500,1232293218,2555,2550,2555,2540,5150
|
||||
20250415,092400,1219160738,2535,2575,2585,2535,15169
|
||||
20250415,092300,1180400498,2580,2585,2590,2565,17217
|
||||
20250415,092200,1136066046,2590,2580,2590,2565,7237
|
||||
20250415,092100,1117402516,2570,2580,2610,2570,34410
|
||||
20250415,092000,1028493056,2575,2620,2625,2560,48353
|
||||
20250415,091900,902452319,2620,2540,2625,2530,72137
|
||||
20250415,091800,715972049,2540,2520,2545,2520,12923
|
||||
20250415,091700,683229754,2517,2500,2535,2500,26936
|
||||
20250415,091600,615233229,2500,2520,2530,2500,12407
|
||||
20250415,091500,584040780,2515,2525,2545,2515,29383
|
||||
20250415,091400,509721670,2530,2460,2535,2440,39169
|
||||
20250415,091300,411864105,2465,2440,2465,2440,5829
|
||||
20250415,091200,397607795,2440,2425,2440,2425,1855
|
||||
20250415,091100,393100060,2430,2410,2430,2405,5229
|
||||
20250415,091000,380475810,2410,2405,2410,2405,1346
|
||||
20250415,090900,377233750,2410,2400,2410,2385,353
|
||||
20250415,090800,376386790,2380,2420,2420,2380,11342
|
||||
20250415,090700,349157095,2420,2430,2430,2420,4487
|
||||
20250415,090600,338287550,2425,2440,2440,2425,8837
|
||||
20250415,090500,316789695,2440,2435,2460,2435,13082
|
||||
20250415,090400,284749605,2435,2435,2435,2420,8288
|
||||
20250415,090300,264627395,2435,2450,2450,2420,16802
|
||||
20250415,090200,223761670,2450,2465,2465,2440,12900
|
||||
20250415,090100,192089520,2460,2470,2470,2450,28664
|
||||
20250415,090000,121622905,2480,2500,2520,2470,48819
|
||||
|
Reference in New Issue
Block a user