Update 2025-04-15 2740 candle_min
This commit is contained in:
591
018880/min/candle-20250415.csv
Normal file
591
018880/min/candle-20250415.csv
Normal file
@@ -0,0 +1,591 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,184900,3525362681,3425,3425,3425,3425,29001
|
||||
20250415,184800,3525362681,3425,3425,3425,3425,0
|
||||
20250415,184700,3525362681,3425,3425,3425,3425,0
|
||||
20250415,184600,3525362681,3425,3425,3425,3425,0
|
||||
20250415,184500,3525362681,3425,3425,3425,3425,0
|
||||
20250415,184400,3525362681,3425,3425,3425,3425,0
|
||||
20250415,184300,3525362681,3425,3425,3425,3425,0
|
||||
20250415,184200,3525362681,3425,3425,3425,3425,0
|
||||
20250415,184100,3525362681,3425,3425,3425,3425,0
|
||||
20250415,184000,3525362681,3425,3425,3425,3425,0
|
||||
20250415,183900,3525362681,3425,3425,3425,3425,0
|
||||
20250415,183800,3525362681,3425,3425,3425,3425,0
|
||||
20250415,183700,3525362681,3425,3425,3425,3425,0
|
||||
20250415,183600,3525362681,3425,3425,3425,3425,0
|
||||
20250415,183500,3525362681,3425,3425,3425,3425,0
|
||||
20250415,183400,3525362681,3425,3425,3425,3425,0
|
||||
20250415,183300,3525362681,3425,3425,3425,3425,0
|
||||
20250415,183200,3525362681,3425,3425,3425,3425,0
|
||||
20250415,183100,3525362681,3425,3425,3425,3425,0
|
||||
20250415,183000,3525362681,3425,3425,3425,3425,0
|
||||
20250415,182900,3525362681,3425,3425,3425,3425,0
|
||||
20250415,182800,3525362681,3425,3425,3425,3425,0
|
||||
20250415,182700,3525362681,3425,3425,3425,3425,0
|
||||
20250415,182600,3525362681,3425,3425,3425,3425,0
|
||||
20250415,182500,3525362681,3425,3425,3425,3425,0
|
||||
20250415,182400,3525362681,3425,3425,3425,3425,0
|
||||
20250415,182300,3525362681,3425,3425,3425,3425,0
|
||||
20250415,182200,3525362681,3425,3425,3425,3425,0
|
||||
20250415,182100,3525362681,3425,3425,3425,3425,0
|
||||
20250415,182000,3525362681,3425,3425,3425,3425,0
|
||||
20250415,181900,3525362681,3425,3425,3425,3425,29001
|
||||
20250415,181800,3525362681,3425,3425,3425,3425,0
|
||||
20250415,181700,3525362681,3425,3425,3425,3425,0
|
||||
20250415,181600,3525362681,3425,3425,3425,3425,0
|
||||
20250415,181500,3525362681,3425,3425,3425,3425,0
|
||||
20250415,181400,3525362681,3425,3425,3425,3425,0
|
||||
20250415,181300,3525362681,3425,3425,3425,3425,0
|
||||
20250415,181200,3525362681,3425,3425,3425,3425,0
|
||||
20250415,181100,3525362681,3425,3425,3425,3425,0
|
||||
20250415,181000,3525362681,3425,3425,3425,3425,0
|
||||
20250415,180900,3525362681,3425,3425,3425,3425,0
|
||||
20250415,180800,3525362681,3425,3425,3425,3425,0
|
||||
20250415,180700,3525362681,3425,3425,3425,3425,0
|
||||
20250415,180600,3525362681,3425,3425,3425,3425,0
|
||||
20250415,180500,3525362681,3425,3425,3425,3425,0
|
||||
20250415,180400,3525362681,3425,3425,3425,3425,0
|
||||
20250415,180300,3525362681,3425,3425,3425,3425,0
|
||||
20250415,180200,3525362681,3425,3425,3425,3425,0
|
||||
20250415,180100,3525362681,3425,3425,3425,3425,0
|
||||
20250415,180000,3525362681,3425,3425,3425,3425,0
|
||||
20250415,175900,3525362681,3425,3425,3425,3425,0
|
||||
20250415,175800,3525362681,3425,3425,3425,3425,0
|
||||
20250415,175700,3525362681,3425,3425,3425,3425,0
|
||||
20250415,175600,3525362681,3425,3425,3425,3425,0
|
||||
20250415,175500,3525362681,3425,3425,3425,3425,0
|
||||
20250415,175400,3525362681,3425,3425,3425,3425,0
|
||||
20250415,175300,3525362681,3425,3425,3425,3425,0
|
||||
20250415,175200,3525362681,3425,3425,3425,3425,0
|
||||
20250415,175100,3525362681,3425,3425,3425,3425,0
|
||||
20250415,175000,3525362681,3425,3425,3425,3425,0
|
||||
20250415,174900,3525362681,3425,3425,3425,3425,29001
|
||||
20250415,174800,3525362681,3425,3425,3425,3425,0
|
||||
20250415,174700,3525362681,3425,3425,3425,3425,0
|
||||
20250415,174600,3525362681,3425,3425,3425,3425,0
|
||||
20250415,174500,3525362681,3425,3425,3425,3425,0
|
||||
20250415,174400,3525362681,3425,3425,3425,3425,0
|
||||
20250415,174300,3525362681,3425,3425,3425,3425,0
|
||||
20250415,174200,3525362681,3425,3425,3425,3425,0
|
||||
20250415,174100,3525362681,3425,3425,3425,3425,0
|
||||
20250415,174000,3525362681,3425,3425,3425,3425,0
|
||||
20250415,173900,3525362681,3425,3425,3425,3425,0
|
||||
20250415,173800,3525362681,3425,3425,3425,3425,0
|
||||
20250415,173700,3525362681,3425,3425,3425,3425,0
|
||||
20250415,173600,3525362681,3425,3425,3425,3425,0
|
||||
20250415,173500,3525362681,3425,3425,3425,3425,0
|
||||
20250415,173400,3525362681,3425,3425,3425,3425,0
|
||||
20250415,173300,3525362681,3425,3425,3425,3425,0
|
||||
20250415,173200,3525362681,3425,3425,3425,3425,0
|
||||
20250415,173100,3525362681,3425,3425,3425,3425,0
|
||||
20250415,173000,3525362681,3425,3425,3425,3425,0
|
||||
20250415,172900,3525362681,3425,3425,3425,3425,0
|
||||
20250415,172800,3525362681,3425,3425,3425,3425,0
|
||||
20250415,172700,3525362681,3425,3425,3425,3425,0
|
||||
20250415,172600,3525362681,3425,3425,3425,3425,0
|
||||
20250415,172500,3525362681,3425,3425,3425,3425,0
|
||||
20250415,172400,3525362681,3425,3425,3425,3425,0
|
||||
20250415,172300,3525362681,3425,3425,3425,3425,0
|
||||
20250415,172200,3525362681,3425,3425,3425,3425,0
|
||||
20250415,172100,3525362681,3425,3425,3425,3425,0
|
||||
20250415,172000,3525362681,3425,3425,3425,3425,0
|
||||
20250415,171900,3525362681,3425,3425,3425,3425,29001
|
||||
20250415,171800,3525362681,3425,3425,3425,3425,0
|
||||
20250415,171700,3525362681,3425,3425,3425,3425,0
|
||||
20250415,171600,3525362681,3425,3425,3425,3425,0
|
||||
20250415,171500,3525362681,3425,3425,3425,3425,0
|
||||
20250415,171400,3525362681,3425,3425,3425,3425,0
|
||||
20250415,171300,3525362681,3425,3425,3425,3425,0
|
||||
20250415,171200,3525362681,3425,3425,3425,3425,0
|
||||
20250415,171100,3525362681,3425,3425,3425,3425,0
|
||||
20250415,171000,3525362681,3425,3425,3425,3425,0
|
||||
20250415,170900,3525362681,3425,3425,3425,3425,0
|
||||
20250415,170800,3525362681,3425,3425,3425,3425,0
|
||||
20250415,170700,3525362681,3425,3425,3425,3425,0
|
||||
20250415,170600,3525362681,3425,3425,3425,3425,0
|
||||
20250415,170500,3525362681,3425,3425,3425,3425,0
|
||||
20250415,170400,3525362681,3425,3425,3425,3425,0
|
||||
20250415,170300,3525362681,3425,3425,3425,3425,0
|
||||
20250415,170200,3525362681,3425,3425,3425,3425,0
|
||||
20250415,170100,3525362681,3425,3425,3425,3425,0
|
||||
20250415,170000,3525362681,3425,3425,3425,3425,0
|
||||
20250415,165900,3525362681,3425,3425,3425,3425,0
|
||||
20250415,165800,3525362681,3425,3425,3425,3425,0
|
||||
20250415,165700,3525362681,3425,3425,3425,3425,0
|
||||
20250415,165600,3525362681,3425,3425,3425,3425,0
|
||||
20250415,165500,3525362681,3425,3425,3425,3425,0
|
||||
20250415,165400,3525362681,3425,3425,3425,3425,0
|
||||
20250415,165300,3525362681,3425,3425,3425,3425,0
|
||||
20250415,165200,3525362681,3425,3425,3425,3425,0
|
||||
20250415,165100,3525362681,3425,3425,3425,3425,0
|
||||
20250415,165000,3525362681,3425,3425,3425,3425,0
|
||||
20250415,164900,3525362681,3425,3425,3425,3425,29001
|
||||
20250415,164800,3525362681,3425,3425,3425,3425,0
|
||||
20250415,164700,3525362681,3425,3425,3425,3425,0
|
||||
20250415,164600,3525362681,3425,3425,3425,3425,0
|
||||
20250415,164500,3525362681,3425,3425,3425,3425,0
|
||||
20250415,164400,3525362681,3425,3425,3425,3425,0
|
||||
20250415,164300,3525362681,3425,3425,3425,3425,0
|
||||
20250415,164200,3525362681,3425,3425,3425,3425,0
|
||||
20250415,164100,3525362681,3425,3425,3425,3425,0
|
||||
20250415,164000,3525362681,3425,3425,3425,3425,0
|
||||
20250415,163900,3525362681,3425,3425,3425,3425,0
|
||||
20250415,163800,3525362681,3425,3425,3425,3425,0
|
||||
20250415,163700,3525362681,3425,3425,3425,3425,0
|
||||
20250415,163600,3525362681,3425,3425,3425,3425,0
|
||||
20250415,163500,3525362681,3425,3425,3425,3425,0
|
||||
20250415,163400,3525362681,3425,3425,3425,3425,0
|
||||
20250415,163300,3525362681,3425,3425,3425,3425,0
|
||||
20250415,163200,3525362681,3425,3425,3425,3425,0
|
||||
20250415,163100,3525362681,3425,3425,3425,3425,0
|
||||
20250415,163000,3525362681,3425,3425,3425,3425,0
|
||||
20250415,162900,3525362681,3425,3425,3425,3425,0
|
||||
20250415,162800,3525362681,3425,3425,3425,3425,0
|
||||
20250415,162700,3525362681,3425,3425,3425,3425,0
|
||||
20250415,162600,3525362681,3425,3425,3425,3425,0
|
||||
20250415,162500,3525362681,3425,3425,3425,3425,0
|
||||
20250415,162400,3525362681,3425,3425,3425,3425,0
|
||||
20250415,162300,3525362681,3425,3425,3425,3425,0
|
||||
20250415,162200,3525362681,3425,3425,3425,3425,0
|
||||
20250415,162100,3525362681,3425,3425,3425,3425,0
|
||||
20250415,162000,3525362681,3425,3425,3425,3425,0
|
||||
20250415,161900,3525362681,3425,3425,3425,3425,29001
|
||||
20250415,161800,3525362681,3425,3425,3425,3425,0
|
||||
20250415,161700,3525362681,3425,3425,3425,3425,0
|
||||
20250415,161600,3525362681,3425,3425,3425,3425,0
|
||||
20250415,161500,3525362681,3425,3425,3425,3425,0
|
||||
20250415,161400,3525362681,3425,3425,3425,3425,0
|
||||
20250415,161300,3525362681,3425,3425,3425,3425,0
|
||||
20250415,161200,3525362681,3425,3425,3425,3425,0
|
||||
20250415,161100,3525362681,3425,3425,3425,3425,0
|
||||
20250415,161000,3525362681,3425,3425,3425,3425,0
|
||||
20250415,160900,3525362681,3425,3425,3425,3425,0
|
||||
20250415,160800,3525362681,3425,3425,3425,3425,0
|
||||
20250415,160700,3525362681,3425,3425,3425,3425,0
|
||||
20250415,160600,3525362681,3425,3425,3425,3425,0
|
||||
20250415,160500,3525362681,3425,3425,3425,3425,0
|
||||
20250415,160400,3525362681,3425,3425,3425,3425,0
|
||||
20250415,160300,3525362681,3425,3425,3425,3425,0
|
||||
20250415,160200,3525362681,3425,3425,3425,3425,0
|
||||
20250415,160100,3525362681,3425,3425,3425,3425,0
|
||||
20250415,160000,3525362681,3425,3425,3425,3425,0
|
||||
20250415,155900,3525362681,3425,3425,3425,3425,0
|
||||
20250415,155800,3525362681,3425,3425,3425,3425,0
|
||||
20250415,155700,3525362681,3425,3425,3425,3425,0
|
||||
20250415,155600,3525362681,3425,3425,3425,3425,0
|
||||
20250415,155500,3525362681,3425,3425,3425,3425,0
|
||||
20250415,155400,3525362681,3425,3425,3425,3425,0
|
||||
20250415,155300,3525362681,3425,3425,3425,3425,0
|
||||
20250415,155200,3525362681,3425,3425,3425,3425,0
|
||||
20250415,155100,3525362681,3425,3425,3425,3425,0
|
||||
20250415,155000,3525362681,3425,3425,3425,3425,0
|
||||
20250415,154900,3525362681,3425,3425,3425,3425,29001
|
||||
20250415,154800,3525362681,3425,3425,3425,3425,0
|
||||
20250415,154700,3525362681,3425,3425,3425,3425,0
|
||||
20250415,154600,3525362681,3425,3425,3425,3425,0
|
||||
20250415,154500,3525362681,3425,3425,3425,3425,0
|
||||
20250415,154400,3525362681,3425,3425,3425,3425,0
|
||||
20250415,154300,3525362681,3425,3425,3425,3425,0
|
||||
20250415,154200,3525362681,3425,3425,3425,3425,0
|
||||
20250415,154100,3525362681,3425,3425,3425,3425,0
|
||||
20250415,154000,3525362681,3425,3425,3425,3425,0
|
||||
20250415,153900,3525362681,3425,3425,3425,3425,0
|
||||
20250415,153800,3525362681,3425,3425,3425,3425,0
|
||||
20250415,153700,3525362681,3425,3425,3425,3425,0
|
||||
20250415,153600,3525362681,3425,3425,3425,3425,0
|
||||
20250415,153500,3525362681,3425,3425,3425,3425,0
|
||||
20250415,153400,3525362681,3425,3425,3425,3425,0
|
||||
20250415,153300,3525362681,3425,3425,3425,3425,0
|
||||
20250415,153200,3525362681,3425,3425,3425,3425,0
|
||||
20250415,153100,3525362681,3425,3425,3425,3425,0
|
||||
20250415,153000,3525362681,3425,3425,3425,3425,29001
|
||||
20250415,152900,3426034256,3420,3420,3420,3420,0
|
||||
20250415,152800,3426034256,3420,3420,3420,3420,0
|
||||
20250415,152700,3426034256,3420,3420,3420,3420,0
|
||||
20250415,152600,3426034256,3420,3420,3420,3420,0
|
||||
20250415,152500,3426034256,3420,3420,3420,3420,0
|
||||
20250415,152400,3426034256,3420,3420,3420,3420,0
|
||||
20250415,152300,3426034256,3420,3420,3420,3420,0
|
||||
20250415,152200,3426034256,3420,3420,3420,3420,0
|
||||
20250415,152100,3426034256,3420,3420,3420,3420,0
|
||||
20250415,152000,3426034256,3420,3420,3420,3420,0
|
||||
20250415,151900,3426034256,3420,3420,3420,3415,2446
|
||||
20250415,151800,3417674231,3420,3415,3420,3415,1827
|
||||
20250415,151700,3411426416,3420,3415,3420,3415,1674
|
||||
20250415,151600,3405706266,3420,3420,3420,3420,1905
|
||||
20250415,151500,3399191166,3425,3425,3425,3420,1707
|
||||
20250415,151400,3393352331,3420,3420,3420,3420,0
|
||||
20250415,151300,3393352331,3420,3420,3425,3420,605
|
||||
20250415,151200,3391281002,3420,3420,3425,3420,3920
|
||||
20250415,151100,3377874062,3415,3415,3420,3415,2525
|
||||
20250415,151000,3369242257,3420,3425,3430,3420,3033
|
||||
20250415,150900,3358868002,3425,3430,3430,3425,2095
|
||||
20250415,150800,3351689362,3430,3425,3430,3420,4114
|
||||
20250415,150700,3337600997,3425,3425,3425,3425,250
|
||||
20250415,150600,3336744747,3420,3425,3425,3420,1529
|
||||
20250415,150500,3331507932,3425,3415,3425,3415,2227
|
||||
20250415,150400,3323882072,3415,3425,3430,3415,4210
|
||||
20250415,150300,3309473292,3425,3425,3425,3420,1630
|
||||
20250415,150200,3303891197,3425,3425,3425,3425,2718
|
||||
20250415,150100,3294582047,3420,3420,3425,3420,639
|
||||
20250415,150000,3292394847,3425,3425,3425,3420,1838
|
||||
20250415,145900,3286100312,3420,3430,3430,3420,8158
|
||||
20250415,145800,3258173237,3430,3430,3435,3425,3349
|
||||
20250415,145700,3246687607,3430,3430,3435,3430,1071
|
||||
20250415,145600,3243010847,3430,3435,3435,3430,2341
|
||||
20250415,145500,3234977307,3430,3430,3435,3430,1553
|
||||
20250415,145400,3229647752,3430,3435,3435,3430,2697
|
||||
20250415,145300,3220390562,3435,3430,3435,3430,1830
|
||||
20250415,145200,3214112837,3430,3430,3430,3430,2808
|
||||
20250415,145100,3204481397,3430,3430,3435,3430,4126
|
||||
20250415,145000,3190314002,3430,3430,3430,3430,899
|
||||
20250415,144900,3187230432,3430,3430,3435,3430,1957
|
||||
20250415,144800,3180515912,3430,3430,3435,3425,1815
|
||||
20250415,144700,3174290537,3430,3425,3430,3425,1558
|
||||
20250415,144600,3168947502,3425,3430,3430,3425,1547
|
||||
20250415,144500,3163645422,3430,3425,3430,3425,2028
|
||||
20250415,144400,3156699502,3425,3425,3425,3420,1895
|
||||
20250415,144300,3150209132,3420,3425,3425,3420,340
|
||||
20250415,144200,3149044637,3425,3425,3425,3425,425
|
||||
20250415,144100,3147589012,3420,3425,3425,3420,172
|
||||
20250415,144000,3147000387,3425,3425,3425,3425,444
|
||||
20250415,143900,3145479687,3425,3420,3425,3415,2952
|
||||
20250415,143800,3135383412,3415,3415,3415,3415,2
|
||||
20250415,143700,3135376582,3420,3415,3425,3415,1765
|
||||
20250415,143600,3129338622,3415,3415,3420,3415,11377
|
||||
20250415,143500,3090480097,3415,3415,3415,3415,1048
|
||||
20250415,143400,3086901177,3415,3410,3415,3410,76
|
||||
20250415,143300,3086641642,3410,3407,3415,3407,1149
|
||||
20250415,143200,3082724053,3405,3407,3407,3405,43
|
||||
20250415,143100,3082577554,3407,3405,3407,3405,262
|
||||
20250415,143000,3081684922,3405,3410,3410,3405,2559
|
||||
20250415,142900,3072958782,3412,3410,3412,3410,317
|
||||
20250415,142800,3071877618,3410,3415,3420,3410,654
|
||||
20250415,142700,3069645063,3410,3410,3415,3410,443
|
||||
20250415,142600,3068133808,3410,3410,3415,3410,1324
|
||||
20250415,142500,3063613008,3410,3410,3415,3410,512
|
||||
20250415,142400,3061866778,3410,3415,3415,3410,462
|
||||
20250415,142300,3060290643,3410,3410,3410,3410,668
|
||||
20250415,142200,3058012763,3410,3410,3415,3410,314
|
||||
20250415,142100,3056941568,3410,3410,3415,3410,2530
|
||||
20250415,142000,3048313868,3415,3410,3415,3410,714
|
||||
20250415,141900,3045877323,3410,3415,3415,3410,430
|
||||
20250415,141800,3044410463,3410,3410,3415,3410,641
|
||||
20250415,141700,3042224293,3410,3415,3415,3410,901
|
||||
20250415,141600,3039147883,3415,3410,3415,3410,338
|
||||
20250415,141500,3037993618,3420,3415,3420,3410,40564
|
||||
20250415,141400,2899648073,3415,3410,3430,3410,37506
|
||||
20250415,141300,2771703243,3410,3420,3420,3410,800
|
||||
20250415,141200,2768973153,3415,3410,3415,3410,2988
|
||||
20250415,141100,2758771318,3415,3410,3415,3410,682
|
||||
20250415,141000,2756443893,3405,3420,3420,3405,34020
|
||||
20250415,140900,2640563533,3415,3415,3415,3415,448
|
||||
20250415,140800,2639033613,3415,3410,3420,3410,3368
|
||||
20250415,140700,2627532258,3410,3410,3415,3410,536
|
||||
20250415,140600,2625703998,3410,3415,3415,3410,379
|
||||
20250415,140500,2624410813,3410,3410,3410,3410,457
|
||||
20250415,140400,2622852443,3415,3410,3415,3410,756
|
||||
20250415,140300,2620273289,3410,3410,3415,3410,620
|
||||
20250415,140200,2618159074,3415,3410,3415,3410,2259
|
||||
20250415,140100,2610455529,3410,3405,3415,3405,7460
|
||||
20250415,140000,2585041124,3405,3410,3410,3405,450
|
||||
20250415,135900,2583508314,3410,3410,3415,3410,574
|
||||
20250415,135800,2581550724,3410,3410,3410,3410,692
|
||||
20250415,135700,2579191004,3410,3415,3415,3410,738
|
||||
20250415,135600,2576674399,3415,3410,3415,3410,1513
|
||||
20250415,135500,2571514679,3415,3410,3415,3410,492
|
||||
20250415,135400,2569836139,3410,3410,3410,3410,521
|
||||
20250415,135300,2568059529,3410,3410,3415,3410,597
|
||||
20250415,135200,2566022934,3410,3415,3415,3410,1818
|
||||
20250415,135100,2559818109,3405,3410,3410,3405,830
|
||||
20250415,135000,2556989569,3415,3410,3415,3405,845
|
||||
20250415,134900,2554107199,3410,3410,3410,3405,689
|
||||
20250415,134800,2551758789,3410,3410,3415,3410,884
|
||||
20250415,134700,2548742109,3410,3410,3415,3405,777
|
||||
20250415,134600,2546093489,3410,3405,3410,3405,693
|
||||
20250415,134500,2543732044,3410,3410,3415,3405,373
|
||||
20250415,134400,2542460159,3405,3410,3410,3405,785
|
||||
20250415,134300,2539783579,3410,3410,3415,3405,1064
|
||||
20250415,134200,2536155424,3410,3410,3410,3410,685
|
||||
20250415,134100,2533819574,3410,3415,3415,3405,436
|
||||
20250415,134000,2532333299,3405,3410,3410,3405,536
|
||||
20250415,133900,2530506039,3410,3410,3415,3405,1429
|
||||
20250415,133800,2525634009,3405,3415,3415,3405,486
|
||||
20250415,133700,2523976849,3410,3410,3415,3410,393
|
||||
20250415,133600,2522636344,3410,3410,3415,3410,997
|
||||
20250415,133500,2519235574,3415,3410,3415,3410,1298
|
||||
20250415,133400,2514809360,3410,3415,3415,3410,536
|
||||
20250415,133300,2512981200,3410,3410,3415,3410,440
|
||||
20250415,133200,2511480795,3410,3410,3410,3410,317
|
||||
20250415,133100,2510399825,3410,3405,3415,3405,2909
|
||||
20250415,133000,2500481775,3405,3405,3405,3405,438
|
||||
20250415,132900,2498990385,3405,3400,3405,3400,1007
|
||||
20250415,132800,2495562835,3400,3405,3405,3400,606
|
||||
20250415,132700,2493501585,3405,3410,3410,3405,535
|
||||
20250415,132600,2491679510,3405,3405,3410,3405,1872
|
||||
20250415,132500,2485304820,3410,3400,3410,3400,1421
|
||||
20250415,132400,2480467405,3400,3405,3405,3400,1176
|
||||
20250415,132300,2476467915,3410,3405,3410,3400,2963
|
||||
20250415,132200,2466378560,3405,3405,3405,3405,450
|
||||
20250415,132100,2464846310,3400,3400,3410,3395,9825
|
||||
20250415,132000,2431412070,3400,3400,3405,3400,774
|
||||
20250415,131900,2428779370,3405,3400,3405,3400,524
|
||||
20250415,131800,2426997395,3400,3405,3405,3400,1134
|
||||
20250415,131700,2423138305,3400,3400,3400,3400,517
|
||||
20250415,131600,2421380505,3400,3400,3400,3400,457
|
||||
20250415,131500,2419826705,3400,3405,3405,3400,808
|
||||
20250415,131400,2417076730,3400,3400,3400,3400,216
|
||||
20250415,131300,2416342330,3405,3405,3405,3405,318
|
||||
20250415,131200,2415259540,3410,3400,3410,3400,1145
|
||||
20250415,131100,2411361520,3405,3405,3405,3405,273
|
||||
20250415,131000,2410431955,3400,3400,3410,3400,8614
|
||||
20250415,130900,2381108090,3405,3400,3405,3400,1676
|
||||
20250415,130800,2375405800,3405,3400,3405,3400,725
|
||||
20250415,130700,2372939920,3405,3400,3405,3400,621
|
||||
20250415,130600,2370828235,3400,3405,3415,3400,3742
|
||||
20250415,130500,2358089080,3405,3410,3410,3405,381
|
||||
20250415,130400,2356790970,3405,3410,3415,3405,313
|
||||
20250415,130300,2355724705,3405,3410,3415,3405,1320
|
||||
20250415,130200,2351224170,3405,3410,3410,3405,897
|
||||
20250415,130100,2348165990,3410,3410,3415,3405,1215
|
||||
20250415,130000,2344023560,3410,3410,3415,3410,889
|
||||
20250415,125900,2340989140,3410,3410,3410,3410,125
|
||||
20250415,125800,2340562890,3410,3410,3410,3410,217
|
||||
20250415,125700,2339822920,3415,3415,3415,3410,894
|
||||
20250415,125600,2336772350,3415,3415,3415,3410,214
|
||||
20250415,125500,2336042525,3410,3415,3415,3410,144
|
||||
20250415,125400,2335551260,3410,3410,3410,3405,2384
|
||||
20250415,125300,2327422900,3410,3410,3410,3410,1590
|
||||
20250415,125200,2322001000,3415,3410,3415,3410,534
|
||||
20250415,125100,2320179895,3410,3415,3415,3410,341
|
||||
20250415,125000,2319016460,3410,3410,3410,3410,99
|
||||
20250415,124900,2318678870,3410,3410,3415,3410,908
|
||||
20250415,124800,2315579180,3410,3412,3412,3410,118
|
||||
20250415,124700,2315176798,3412,3415,3415,3412,249
|
||||
20250415,124600,2314326760,3415,3415,3415,3410,584
|
||||
20250415,124500,2312333485,3415,3410,3415,3410,218
|
||||
20250415,124400,2311590100,3415,3415,3415,3415,75
|
||||
20250415,124300,2311333975,3410,3415,3415,3410,218
|
||||
20250415,124200,2310590590,3415,3410,3415,3410,11670
|
||||
20250415,124100,2270740490,3415,3410,3415,3410,1306
|
||||
20250415,124000,2266284595,3410,3410,3410,3410,216
|
||||
20250415,123900,2265548035,3415,3410,3415,3410,2109
|
||||
20250415,123800,2258354685,3410,3405,3410,3405,720
|
||||
20250415,123700,2255900585,3410,3405,3410,3405,1255
|
||||
20250415,123600,2251627120,3415,3410,3415,3410,1954
|
||||
20250415,123500,2244963690,3405,3410,3410,3405,1037
|
||||
20250415,123400,2241429105,3410,3410,3415,3410,243
|
||||
20250415,123300,2240600275,3410,3405,3410,3405,711
|
||||
20250415,123200,2238176360,3410,3405,3410,3400,7611
|
||||
20250415,123100,2212257985,3405,3400,3405,3400,139
|
||||
20250415,123000,2211785180,3400,3402,3402,3400,218
|
||||
20250415,122900,2211043780,3405,3400,3405,3400,293
|
||||
20250415,122800,2210047195,3400,3400,3400,3400,0
|
||||
20250415,122700,2210047195,3400,3400,3400,3400,217
|
||||
20250415,122600,2209309395,3400,3400,3405,3400,174
|
||||
20250415,122500,2208717420,3400,3400,3400,3400,217
|
||||
20250415,122400,2207979620,3400,3400,3400,3400,119
|
||||
20250415,122300,2207575020,3405,3400,3405,3400,1159
|
||||
20250415,122200,2203634120,3400,3400,3405,3400,1099
|
||||
20250415,122100,2199897205,3400,3395,3405,3395,1259
|
||||
20250415,122000,2195615200,3395,3400,3400,3395,435
|
||||
20250415,121900,2194138365,3395,3400,3400,3395,301
|
||||
20250415,121800,2193116045,3395,3400,3400,3395,4645
|
||||
20250415,121700,2177343805,3400,3400,3400,3400,228
|
||||
20250415,121600,2176568605,3400,3395,3400,3395,129
|
||||
20250415,121500,2176130595,3400,3405,3405,3400,373
|
||||
20250415,121400,2174861740,3400,3400,3405,3400,1337
|
||||
20250415,121300,2170315910,3400,3400,3400,3400,190
|
||||
20250415,121200,2169669910,3400,3400,3400,3400,118
|
||||
20250415,121100,2169268710,3400,3400,3405,3400,482
|
||||
20250415,121000,2167628580,3405,3405,3405,3400,793
|
||||
20250415,120900,2164928910,3405,3405,3405,3400,349
|
||||
20250415,120800,2163741940,3405,3405,3410,3405,1098
|
||||
20250415,120700,2160002875,3405,3405,3405,3405,99
|
||||
20250415,120600,2159665780,3405,3405,3410,3405,4023
|
||||
20250415,120500,2145966810,3405,3410,3415,3405,891
|
||||
20250415,120400,2142928630,3415,3415,3415,3410,2393
|
||||
20250415,120300,2134767515,3410,3410,3410,3410,495
|
||||
20250415,120200,2133079565,3410,3410,3410,3405,6407
|
||||
20250415,120100,2111237195,3415,3415,3415,3410,882
|
||||
20250415,120000,2108227315,3410,3415,3415,3410,263
|
||||
20250415,115900,2107329925,3410,3410,3415,3410,443
|
||||
20250415,115800,2105819280,3415,3415,3415,3410,14980
|
||||
20250415,115700,2054663680,3420,3420,3420,3420,77
|
||||
20250415,115600,2054400340,3410,3415,3425,3410,12874
|
||||
20250415,115500,2010488470,3425,3415,3425,3410,58564
|
||||
20250415,115400,1810747055,3420,3415,3420,3415,743
|
||||
20250415,115300,1808206815,3415,3420,3420,3415,133
|
||||
20250415,115200,1807752595,3415,3415,3420,3415,659
|
||||
20250415,115100,1805499855,3415,3415,3415,3415,583
|
||||
20250415,115000,1803508910,3415,3415,3420,3415,377
|
||||
20250415,114900,1802220960,3415,3415,3415,3415,106
|
||||
20250415,114800,1801858970,3415,3415,3420,3415,342
|
||||
20250415,114700,1800690465,3415,3410,3420,3410,738
|
||||
20250415,114600,1798170675,3410,3410,3415,3410,332
|
||||
20250415,114500,1797038455,3410,3405,3415,3405,1323
|
||||
20250415,114400,1792525870,3405,3405,3410,3405,415
|
||||
20250415,114300,1791112645,3405,3405,3410,3405,349
|
||||
20250415,114200,1789923925,3405,3410,3415,3405,1031
|
||||
20250415,114100,1786410055,3410,3415,3415,3410,182
|
||||
20250415,114000,1785788885,3410,3415,3415,3410,227
|
||||
20250415,113900,1785014765,3415,3410,3415,3410,350
|
||||
20250415,113800,1783820595,3415,3415,3415,3415,511
|
||||
20250415,113700,1782075530,3415,3410,3415,3410,175
|
||||
20250415,113600,1781478500,3420,3420,3420,3415,1116
|
||||
20250415,113500,1777662270,3415,3420,3420,3415,1409
|
||||
20250415,113400,1772845395,3420,3420,3420,3420,227
|
||||
20250415,113300,1772069055,3420,3420,3420,3420,1352
|
||||
20250415,113200,1767445215,3420,3425,3425,3420,342
|
||||
20250415,113100,1766274950,3425,3425,3425,3420,775
|
||||
20250415,113000,1763621070,3420,3425,3430,3420,1270
|
||||
20250415,112900,1759272065,3430,3420,3430,3420,214
|
||||
20250415,112800,1758539915,3425,3425,3425,3425,1278
|
||||
20250415,112700,1754162765,3425,3425,3425,3425,336
|
||||
20250415,112600,1753011965,3425,3425,3430,3425,343
|
||||
20250415,112500,1751836850,3425,3425,3430,3425,3371
|
||||
20250415,112400,1740290455,3425,3425,3425,3425,435
|
||||
20250415,112300,1738800580,3430,3425,3430,3425,103
|
||||
20250415,112200,1738447790,3425,3425,3425,3425,368
|
||||
20250415,112100,1737187390,3425,3425,3425,3425,216
|
||||
20250415,112000,1736447590,3430,3430,3430,3425,354
|
||||
20250415,111900,1735233865,3425,3425,3430,3425,671
|
||||
20250415,111800,1732935595,3430,3430,3435,3430,1785
|
||||
20250415,111700,1726812875,3430,3425,3435,3425,7240
|
||||
20250415,111600,1702006580,3435,3420,3435,3420,4847
|
||||
20250415,111500,1685395255,3420,3420,3425,3420,166
|
||||
20250415,111400,1684827530,3420,3425,3425,3420,194
|
||||
20250415,111300,1684163670,3420,3420,3425,3420,2126
|
||||
20250415,111200,1676892315,3420,3420,3425,3420,512
|
||||
20250415,111100,1675141270,3425,3420,3425,3415,5230
|
||||
20250415,111000,1657253915,3420,3420,3420,3415,1402
|
||||
20250415,110900,1652462380,3415,3410,3420,3400,5127
|
||||
20250415,110800,1635005290,3415,3415,3430,3405,6213
|
||||
20250415,110700,1613745465,3410,3410,3410,3410,2164
|
||||
20250415,110600,1606366225,3410,3410,3410,3410,121
|
||||
20250415,110500,1605953615,3410,3410,3415,3410,240
|
||||
20250415,110400,1605135100,3415,3415,3420,3415,341
|
||||
20250415,110300,1603970570,3410,3410,3415,3405,1204
|
||||
20250415,110200,1599865520,3410,3410,3410,3405,205
|
||||
20250415,110100,1599166480,3410,3405,3410,3405,220
|
||||
20250415,110000,1598417370,3410,3415,3415,3410,172
|
||||
20250415,105900,1597830845,3410,3405,3410,3405,453
|
||||
20250415,105800,1596286605,3410,3405,3410,3405,180
|
||||
20250415,105700,1595673700,3405,3410,3410,3405,278
|
||||
20250415,105600,1594726810,3410,3410,3410,3410,1049
|
||||
20250415,105500,1591149720,3410,3410,3415,3405,3753
|
||||
20250415,105400,1578352235,3410,3410,3410,3405,667
|
||||
20250415,105300,1576078105,3410,3410,3415,3410,362
|
||||
20250415,105200,1574843310,3410,3415,3415,3405,915
|
||||
20250415,105100,1571723145,3415,3415,3420,3415,210
|
||||
20250415,105000,1571005990,3415,3410,3415,3405,8503
|
||||
20250415,104900,1541985265,3405,3405,3405,3400,2738
|
||||
20250415,104800,1532662680,3400,3400,3405,3400,751
|
||||
20250415,104700,1530107115,3400,3405,3405,3400,372
|
||||
20250415,104600,1528840785,3410,3400,3410,3400,11
|
||||
20250415,104500,1528803285,3400,3405,3410,3400,5090
|
||||
20250415,104400,1511473090,3410,3410,3415,3410,1721
|
||||
20250415,104300,1505604475,3410,3410,3410,3410,329
|
||||
20250415,104200,1504482585,3410,3405,3410,3405,610
|
||||
20250415,104100,1502404610,3405,3405,3410,3405,7841
|
||||
20250415,104000,1475679010,3405,3405,3405,3405,852
|
||||
20250415,103900,1472777950,3405,3405,3405,3405,241
|
||||
20250415,103800,1471957345,3410,3405,3410,3405,394
|
||||
20250415,103700,1470615395,3405,3405,3410,3400,1512
|
||||
20250415,103600,1465468770,3405,3405,3410,3400,3559
|
||||
20250415,103500,1453346100,3405,3410,3410,3405,5643
|
||||
20250415,103400,1434118825,3410,3410,3415,3410,780
|
||||
20250415,103300,1431457105,3410,3410,3415,3410,198
|
||||
20250415,103200,1430781880,3415,3415,3415,3405,221
|
||||
20250415,103100,1430028835,3410,3405,3410,3405,2722
|
||||
20250415,103000,1420749270,3405,3410,3410,3405,89
|
||||
20250415,102900,1420446220,3405,3410,3410,3405,855
|
||||
20250415,102800,1417531755,3410,3405,3410,3400,1702
|
||||
20250415,102700,1411733240,3405,3400,3405,3400,862
|
||||
20250415,102600,1408800775,3405,3405,3405,3405,184
|
||||
20250415,102500,1408174255,3405,3410,3410,3405,177
|
||||
20250415,102400,1407571195,3405,3405,3410,3400,1943
|
||||
20250415,102300,1400954770,3400,3395,3400,3395,331
|
||||
20250415,102200,1399829965,3395,3400,3400,3395,880
|
||||
20250415,102100,1396838460,3400,3400,3405,3390,2598
|
||||
20250415,102000,1388014275,3400,3405,3405,3400,239
|
||||
20250415,101900,1387201000,3405,3405,3405,3400,663
|
||||
20250415,101800,1384946425,3400,3405,3405,3400,321
|
||||
20250415,101700,1383855020,3405,3405,3405,3400,323
|
||||
20250415,101600,1382756195,3400,3400,3405,3400,590
|
||||
20250415,101500,1380750190,3405,3410,3410,3405,255
|
||||
20250415,101400,1379881905,3410,3405,3410,3405,210
|
||||
20250415,101300,1379166450,3405,3405,3410,3405,389
|
||||
20250415,101200,1377841900,3405,3410,3410,3405,219
|
||||
20250415,101100,1377096155,3390,3400,3410,3390,3128
|
||||
20250415,101000,1366466475,3400,3410,3410,3395,5575
|
||||
20250415,100900,1347503705,3405,3405,3405,3400,1177
|
||||
20250415,100800,1343496510,3405,3405,3405,3400,5478
|
||||
20250415,100700,1324845175,3405,3405,3410,3405,1130
|
||||
20250415,100600,1320997510,3410,3405,3410,3405,2380
|
||||
20250415,100500,1312893595,3405,3400,3405,3400,1760
|
||||
20250415,100400,1306909585,3400,3395,3405,3395,1917
|
||||
20250415,100300,1300391990,3395,3400,3400,3390,1759
|
||||
20250415,100200,1294420400,3400,3395,3400,3395,3951
|
||||
20250415,100100,1280988285,3400,3390,3400,3390,887
|
||||
20250415,100000,1277979745,3395,3390,3395,3390,1393
|
||||
20250415,095900,1273251750,3395,3395,3395,3395,1091
|
||||
20250415,095800,1269547805,3390,3390,3390,3390,217
|
||||
20250415,095700,1268812175,3390,3390,3390,3390,217
|
||||
20250415,095600,1268076545,3395,3390,3395,3390,824
|
||||
20250415,095500,1265283175,3390,3390,3390,3390,1609
|
||||
20250415,095400,1259828665,3385,3385,3385,3385,216
|
||||
20250415,095300,1259097505,3390,3395,3395,3390,591
|
||||
20250415,095200,1257093480,3390,3385,3390,3385,1653
|
||||
20250415,095100,1251492710,3385,3385,3385,3385,3019
|
||||
20250415,095000,1241273395,3385,3385,3385,3385,1707
|
||||
20250415,094900,1235495200,3385,3390,3390,3385,718
|
||||
20250415,094800,1233062270,3390,3390,3390,3385,721
|
||||
20250415,094700,1230618090,3390,3390,3395,3390,680
|
||||
20250415,094600,1228312575,3390,3390,3390,3390,475
|
||||
20250415,094500,1226702325,3390,3395,3395,3385,3187
|
||||
20250415,094400,1215895915,3395,3395,3395,3390,733
|
||||
20250415,094300,1213408045,3395,3390,3395,3390,385
|
||||
20250415,094200,1212102265,3395,3395,3395,3390,495
|
||||
20250415,094100,1210423318,3395,3390,3395,3390,656
|
||||
20250415,094000,1208197283,3395,3395,3400,3395,452
|
||||
20250415,093900,1206662693,3395,3395,3395,3385,4354
|
||||
20250415,093800,1191899243,3390,3395,3400,3390,874
|
||||
20250415,093700,1188932528,3395,3395,3395,3385,1455
|
||||
20250415,093600,1183998568,3400,3405,3405,3390,363
|
||||
20250415,093500,1182765953,3405,3395,3405,3385,2996
|
||||
20250415,093400,1172597353,3400,3400,3405,3395,2338
|
||||
20250415,093300,1164649048,3400,3390,3400,3390,1317
|
||||
20250415,093200,1160180638,3395,3395,3400,3390,1089
|
||||
20250415,093100,1156483483,3395,3395,3400,3390,2532
|
||||
20250415,093000,1147888698,3390,3395,3400,3387,3295
|
||||
20250415,092900,1136715798,3390,3395,3395,3390,935
|
||||
20250415,092800,1133545488,3390,3395,3395,3390,882
|
||||
20250415,092700,1130555458,3395,3385,3395,3385,3771
|
||||
20250415,092600,1117771213,3390,3390,3395,3385,1988
|
||||
20250415,092500,1111034453,3395,3390,3395,3390,839
|
||||
20250415,092400,1108187128,3395,3390,3395,3390,2333
|
||||
20250415,092300,1100277753,3390,3400,3400,3390,1795
|
||||
20250415,092200,1094180353,3400,3400,3400,3395,625
|
||||
20250415,092100,1092055843,3395,3405,3405,3395,4750
|
||||
20250415,092000,1075917273,3405,3410,3410,3405,1911
|
||||
20250415,091900,1069403893,3405,3400,3410,3390,2042
|
||||
20250415,091800,1062461788,3410,3395,3410,3385,3538
|
||||
20250415,091700,1050427563,3395,3390,3400,3380,7465
|
||||
20250415,091600,1025134753,3395,3390,3400,3390,1833
|
||||
20250415,091500,1018907888,3400,3400,3400,3390,2310
|
||||
20250415,091400,1011062728,3400,3400,3410,3395,1218
|
||||
20250415,091300,1006920903,3410,3405,3410,3390,13313
|
||||
20250415,091200,961692178,3410,3410,3415,3405,1886
|
||||
20250415,091100,955260198,3410,3415,3415,3410,2663
|
||||
20250415,091000,946169543,3410,3410,3415,3410,2963
|
||||
20250415,090900,936063093,3410,3405,3410,3405,1357
|
||||
20250415,090800,931436293,3410,3410,3410,3400,4255
|
||||
20250415,090700,916933263,3410,3405,3410,3395,29150
|
||||
20250415,090600,817769274,3410,3415,3420,3405,16460
|
||||
20250415,090500,761629154,3420,3440,3445,3410,23342
|
||||
20250415,090400,681698260,3440,3445,3450,3420,32294
|
||||
20250415,090300,570585960,3445,3470,3480,3430,42833
|
||||
20250415,090200,422447480,3470,3460,3490,3455,46701
|
||||
20250415,090100,260202405,3455,3445,3455,3445,23612
|
||||
20250415,090000,178716770,3445,3440,3455,3420,51958
|
||||
|
Reference in New Issue
Block a user