Update 2025-04-15 2740 candle_min
This commit is contained in:
615
047040/min/candle-20250415.csv
Normal file
615
047040/min/candle-20250415.csv
Normal file
@@ -0,0 +1,615 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,191300,1710306631,3265,3265,3265,3265,37197
|
||||
20250415,191200,1710306631,3265,3265,3265,3265,0
|
||||
20250415,191100,1710306631,3265,3265,3265,3265,0
|
||||
20250415,191000,1710306631,3265,3265,3265,3265,0
|
||||
20250415,190900,1710306631,3265,3265,3265,3265,0
|
||||
20250415,190800,1710306631,3265,3265,3265,3265,0
|
||||
20250415,190700,1710306631,3265,3265,3265,3265,0
|
||||
20250415,190600,1710306631,3265,3265,3265,3265,0
|
||||
20250415,190500,1710306631,3265,3265,3265,3265,0
|
||||
20250415,190400,1710306631,3265,3265,3265,3265,0
|
||||
20250415,190300,1710306631,3265,3265,3265,3265,0
|
||||
20250415,190200,1710306631,3265,3265,3265,3265,0
|
||||
20250415,190100,1710306631,3265,3265,3265,3265,0
|
||||
20250415,190000,1710306631,3265,3265,3265,3265,0
|
||||
20250415,185900,1710306631,3265,3265,3265,3265,0
|
||||
20250415,185800,1710306631,3265,3265,3265,3265,0
|
||||
20250415,185700,1710306631,3265,3265,3265,3265,0
|
||||
20250415,185600,1710306631,3265,3265,3265,3265,0
|
||||
20250415,185500,1710306631,3265,3265,3265,3265,0
|
||||
20250415,185400,1710306631,3265,3265,3265,3265,0
|
||||
20250415,185300,1710306631,3265,3265,3265,3265,0
|
||||
20250415,185200,1710306631,3265,3265,3265,3265,0
|
||||
20250415,185100,1710306631,3265,3265,3265,3265,0
|
||||
20250415,185000,1710306631,3265,3265,3265,3265,0
|
||||
20250415,184900,1710306631,3265,3265,3265,3265,0
|
||||
20250415,184800,1710306631,3265,3265,3265,3265,0
|
||||
20250415,184700,1710306631,3265,3265,3265,3265,0
|
||||
20250415,184600,1710306631,3265,3265,3265,3265,0
|
||||
20250415,184500,1710306631,3265,3265,3265,3265,0
|
||||
20250415,184400,1710306631,3265,3265,3265,3265,0
|
||||
20250415,184300,1710306631,3265,3265,3265,3265,37197
|
||||
20250415,184200,1710306631,3265,3265,3265,3265,0
|
||||
20250415,184100,1710306631,3265,3265,3265,3265,0
|
||||
20250415,184000,1710306631,3265,3265,3265,3265,0
|
||||
20250415,183900,1710306631,3265,3265,3265,3265,0
|
||||
20250415,183800,1710306631,3265,3265,3265,3265,0
|
||||
20250415,183700,1710306631,3265,3265,3265,3265,0
|
||||
20250415,183600,1710306631,3265,3265,3265,3265,0
|
||||
20250415,183500,1710306631,3265,3265,3265,3265,0
|
||||
20250415,183400,1710306631,3265,3265,3265,3265,0
|
||||
20250415,183300,1710306631,3265,3265,3265,3265,0
|
||||
20250415,183200,1710306631,3265,3265,3265,3265,0
|
||||
20250415,183100,1710306631,3265,3265,3265,3265,0
|
||||
20250415,183000,1710306631,3265,3265,3265,3265,0
|
||||
20250415,182900,1710306631,3265,3265,3265,3265,0
|
||||
20250415,182800,1710306631,3265,3265,3265,3265,0
|
||||
20250415,182700,1710306631,3265,3265,3265,3265,0
|
||||
20250415,182600,1710306631,3265,3265,3265,3265,0
|
||||
20250415,182500,1710306631,3265,3265,3265,3265,0
|
||||
20250415,182400,1710306631,3265,3265,3265,3265,0
|
||||
20250415,182300,1710306631,3265,3265,3265,3265,0
|
||||
20250415,182200,1710306631,3265,3265,3265,3265,0
|
||||
20250415,182100,1710306631,3265,3265,3265,3265,0
|
||||
20250415,182000,1710306631,3265,3265,3265,3265,0
|
||||
20250415,181900,1710306631,3265,3265,3265,3265,0
|
||||
20250415,181800,1710306631,3265,3265,3265,3265,0
|
||||
20250415,181700,1710306631,3265,3265,3265,3265,0
|
||||
20250415,181600,1710306631,3265,3265,3265,3265,0
|
||||
20250415,181500,1710306631,3265,3265,3265,3265,0
|
||||
20250415,181400,1710306631,3265,3265,3265,3265,0
|
||||
20250415,181300,1710306631,3265,3265,3265,3265,37197
|
||||
20250415,181200,1710306631,3265,3265,3265,3265,0
|
||||
20250415,181100,1710306631,3265,3265,3265,3265,0
|
||||
20250415,181000,1710306631,3265,3265,3265,3265,0
|
||||
20250415,180900,1710306631,3265,3265,3265,3265,0
|
||||
20250415,180800,1710306631,3265,3265,3265,3265,0
|
||||
20250415,180700,1710306631,3265,3265,3265,3265,0
|
||||
20250415,180600,1710306631,3265,3265,3265,3265,0
|
||||
20250415,180500,1710306631,3265,3265,3265,3265,0
|
||||
20250415,180400,1710306631,3265,3265,3265,3265,0
|
||||
20250415,180300,1710306631,3265,3265,3265,3265,0
|
||||
20250415,180200,1710306631,3265,3265,3265,3265,0
|
||||
20250415,180100,1710306631,3265,3265,3265,3265,0
|
||||
20250415,180000,1710306631,3265,3265,3265,3265,0
|
||||
20250415,175900,1710306631,3265,3265,3265,3265,0
|
||||
20250415,175800,1710306631,3265,3265,3265,3265,0
|
||||
20250415,175700,1710306631,3265,3265,3265,3265,0
|
||||
20250415,175600,1710306631,3265,3265,3265,3265,0
|
||||
20250415,175500,1710306631,3265,3265,3265,3265,0
|
||||
20250415,175400,1710306631,3265,3265,3265,3265,0
|
||||
20250415,175300,1710306631,3265,3265,3265,3265,0
|
||||
20250415,175200,1710306631,3265,3265,3265,3265,0
|
||||
20250415,175100,1710306631,3265,3265,3265,3265,0
|
||||
20250415,175000,1710306631,3265,3265,3265,3265,0
|
||||
20250415,174900,1710306631,3265,3265,3265,3265,0
|
||||
20250415,174800,1710306631,3265,3265,3265,3265,0
|
||||
20250415,174700,1710306631,3265,3265,3265,3265,0
|
||||
20250415,174600,1710306631,3265,3265,3265,3265,0
|
||||
20250415,174500,1710306631,3265,3265,3265,3265,0
|
||||
20250415,174400,1710306631,3265,3265,3265,3265,0
|
||||
20250415,174300,1710306631,3265,3265,3265,3265,37197
|
||||
20250415,174200,1710306631,3265,3265,3265,3265,0
|
||||
20250415,174100,1710306631,3265,3265,3265,3265,0
|
||||
20250415,174000,1710306631,3265,3265,3265,3265,0
|
||||
20250415,173900,1710306631,3265,3265,3265,3265,0
|
||||
20250415,173800,1710306631,3265,3265,3265,3265,0
|
||||
20250415,173700,1710306631,3265,3265,3265,3265,0
|
||||
20250415,173600,1710306631,3265,3265,3265,3265,0
|
||||
20250415,173500,1710306631,3265,3265,3265,3265,0
|
||||
20250415,173400,1710306631,3265,3265,3265,3265,0
|
||||
20250415,173300,1710306631,3265,3265,3265,3265,0
|
||||
20250415,173200,1710306631,3265,3265,3265,3265,0
|
||||
20250415,173100,1710306631,3265,3265,3265,3265,0
|
||||
20250415,173000,1710306631,3265,3265,3265,3265,0
|
||||
20250415,172900,1710306631,3265,3265,3265,3265,0
|
||||
20250415,172800,1710306631,3265,3265,3265,3265,0
|
||||
20250415,172700,1710306631,3265,3265,3265,3265,0
|
||||
20250415,172600,1710306631,3265,3265,3265,3265,0
|
||||
20250415,172500,1710306631,3265,3265,3265,3265,0
|
||||
20250415,172400,1710306631,3265,3265,3265,3265,0
|
||||
20250415,172300,1710306631,3265,3265,3265,3265,0
|
||||
20250415,172200,1710306631,3265,3265,3265,3265,0
|
||||
20250415,172100,1710306631,3265,3265,3265,3265,0
|
||||
20250415,172000,1710306631,3265,3265,3265,3265,0
|
||||
20250415,171900,1710306631,3265,3265,3265,3265,0
|
||||
20250415,171800,1710306631,3265,3265,3265,3265,0
|
||||
20250415,171700,1710306631,3265,3265,3265,3265,0
|
||||
20250415,171600,1710306631,3265,3265,3265,3265,0
|
||||
20250415,171500,1710306631,3265,3265,3265,3265,0
|
||||
20250415,171400,1710306631,3265,3265,3265,3265,0
|
||||
20250415,171300,1710306631,3265,3265,3265,3265,37197
|
||||
20250415,171200,1710306631,3265,3265,3265,3265,0
|
||||
20250415,171100,1710306631,3265,3265,3265,3265,0
|
||||
20250415,171000,1710306631,3265,3265,3265,3265,0
|
||||
20250415,170900,1710306631,3265,3265,3265,3265,0
|
||||
20250415,170800,1710306631,3265,3265,3265,3265,0
|
||||
20250415,170700,1710306631,3265,3265,3265,3265,0
|
||||
20250415,170600,1710306631,3265,3265,3265,3265,0
|
||||
20250415,170500,1710306631,3265,3265,3265,3265,0
|
||||
20250415,170400,1710306631,3265,3265,3265,3265,0
|
||||
20250415,170300,1710306631,3265,3265,3265,3265,0
|
||||
20250415,170200,1710306631,3265,3265,3265,3265,0
|
||||
20250415,170100,1710306631,3265,3265,3265,3265,0
|
||||
20250415,170000,1710306631,3265,3265,3265,3265,0
|
||||
20250415,165900,1710306631,3265,3265,3265,3265,0
|
||||
20250415,165800,1710306631,3265,3265,3265,3265,0
|
||||
20250415,165700,1710306631,3265,3265,3265,3265,0
|
||||
20250415,165600,1710306631,3265,3265,3265,3265,0
|
||||
20250415,165500,1710306631,3265,3265,3265,3265,0
|
||||
20250415,165400,1710306631,3265,3265,3265,3265,0
|
||||
20250415,165300,1710306631,3265,3265,3265,3265,0
|
||||
20250415,165200,1710306631,3265,3265,3265,3265,0
|
||||
20250415,165100,1710306631,3265,3265,3265,3265,0
|
||||
20250415,165000,1710306631,3265,3265,3265,3265,0
|
||||
20250415,164900,1710306631,3265,3265,3265,3265,0
|
||||
20250415,164800,1710306631,3265,3265,3265,3265,0
|
||||
20250415,164700,1710306631,3265,3265,3265,3265,0
|
||||
20250415,164600,1710306631,3265,3265,3265,3265,0
|
||||
20250415,164500,1710306631,3265,3265,3265,3265,0
|
||||
20250415,164400,1710306631,3265,3265,3265,3265,0
|
||||
20250415,164300,1710306631,3265,3265,3265,3265,37197
|
||||
20250415,164200,1710306631,3265,3265,3265,3265,0
|
||||
20250415,164100,1710306631,3265,3265,3265,3265,0
|
||||
20250415,164000,1710306631,3265,3265,3265,3265,0
|
||||
20250415,163900,1710306631,3265,3265,3265,3265,0
|
||||
20250415,163800,1710306631,3265,3265,3265,3265,0
|
||||
20250415,163700,1710306631,3265,3265,3265,3265,0
|
||||
20250415,163600,1710306631,3265,3265,3265,3265,0
|
||||
20250415,163500,1710306631,3265,3265,3265,3265,0
|
||||
20250415,163400,1710306631,3265,3265,3265,3265,0
|
||||
20250415,163300,1710306631,3265,3265,3265,3265,0
|
||||
20250415,163200,1710306631,3265,3265,3265,3265,0
|
||||
20250415,163100,1710306631,3265,3265,3265,3265,0
|
||||
20250415,163000,1710306631,3265,3265,3265,3265,0
|
||||
20250415,162900,1710306631,3265,3265,3265,3265,0
|
||||
20250415,162800,1710306631,3265,3265,3265,3265,0
|
||||
20250415,162700,1710306631,3265,3265,3265,3265,0
|
||||
20250415,162600,1710306631,3265,3265,3265,3265,0
|
||||
20250415,162500,1710306631,3265,3265,3265,3265,0
|
||||
20250415,162400,1710306631,3265,3265,3265,3265,0
|
||||
20250415,162300,1710306631,3265,3265,3265,3265,0
|
||||
20250415,162200,1710306631,3265,3265,3265,3265,0
|
||||
20250415,162100,1710306631,3265,3265,3265,3265,0
|
||||
20250415,162000,1710306631,3265,3265,3265,3265,0
|
||||
20250415,161900,1710306631,3265,3265,3265,3265,0
|
||||
20250415,161800,1710306631,3265,3265,3265,3265,0
|
||||
20250415,161700,1710306631,3265,3265,3265,3265,0
|
||||
20250415,161600,1710306631,3265,3265,3265,3265,0
|
||||
20250415,161500,1710306631,3265,3265,3265,3265,0
|
||||
20250415,161400,1710306631,3265,3265,3265,3265,0
|
||||
20250415,161300,1710306631,3265,3265,3265,3265,37197
|
||||
20250415,161200,1710306631,3265,3265,3265,3265,0
|
||||
20250415,161100,1710306631,3265,3265,3265,3265,0
|
||||
20250415,161000,1710306631,3265,3265,3265,3265,0
|
||||
20250415,160900,1710306631,3265,3265,3265,3265,0
|
||||
20250415,160800,1710306631,3265,3265,3265,3265,0
|
||||
20250415,160700,1710306631,3265,3265,3265,3265,0
|
||||
20250415,160600,1710306631,3265,3265,3265,3265,0
|
||||
20250415,160500,1710306631,3265,3265,3265,3265,0
|
||||
20250415,160400,1710306631,3265,3265,3265,3265,0
|
||||
20250415,160300,1710306631,3265,3265,3265,3265,0
|
||||
20250415,160200,1710306631,3265,3265,3265,3265,0
|
||||
20250415,160100,1710306631,3265,3265,3265,3265,0
|
||||
20250415,160000,1710306631,3265,3265,3265,3265,0
|
||||
20250415,155900,1710306631,3265,3265,3265,3265,0
|
||||
20250415,155800,1710306631,3265,3265,3265,3265,0
|
||||
20250415,155700,1710306631,3265,3265,3265,3265,0
|
||||
20250415,155600,1710306631,3265,3265,3265,3265,0
|
||||
20250415,155500,1710306631,3265,3265,3265,3265,0
|
||||
20250415,155400,1710306631,3265,3265,3265,3265,0
|
||||
20250415,155300,1710306631,3265,3265,3265,3265,0
|
||||
20250415,155200,1710306631,3265,3265,3265,3265,0
|
||||
20250415,155100,1710306631,3265,3265,3265,3265,0
|
||||
20250415,155000,1710306631,3265,3265,3265,3265,0
|
||||
20250415,154900,1710306631,3265,3265,3265,3265,0
|
||||
20250415,154800,1710306631,3265,3265,3265,3265,0
|
||||
20250415,154700,1710306631,3265,3265,3265,3265,0
|
||||
20250415,154600,1710306631,3265,3265,3265,3265,0
|
||||
20250415,154500,1710306631,3265,3265,3265,3265,0
|
||||
20250415,154400,1710306631,3265,3265,3265,3265,0
|
||||
20250415,154300,1710306631,3265,3265,3265,3265,37197
|
||||
20250415,154200,1710306631,3265,3265,3265,3265,0
|
||||
20250415,154100,1710306631,3265,3265,3265,3265,0
|
||||
20250415,154000,1710306631,3265,3265,3265,3265,0
|
||||
20250415,153900,1710306631,3265,3265,3265,3265,0
|
||||
20250415,153800,1710306631,3265,3265,3265,3265,0
|
||||
20250415,153700,1710306631,3265,3265,3265,3265,0
|
||||
20250415,153600,1710306631,3265,3265,3265,3265,0
|
||||
20250415,153500,1710306631,3265,3265,3265,3265,0
|
||||
20250415,153400,1710306631,3265,3265,3265,3265,0
|
||||
20250415,153300,1710306631,3265,3265,3265,3265,0
|
||||
20250415,153200,1710306631,3265,3265,3265,3265,0
|
||||
20250415,153100,1710306631,3265,3265,3265,3265,0
|
||||
20250415,153000,1710306631,3265,3265,3265,3265,37197
|
||||
20250415,152900,1588858426,3260,3260,3260,3260,0
|
||||
20250415,152800,1588858426,3260,3260,3260,3260,0
|
||||
20250415,152700,1588858426,3260,3260,3260,3260,0
|
||||
20250415,152600,1588858426,3260,3260,3260,3260,0
|
||||
20250415,152500,1588858426,3260,3260,3260,3260,0
|
||||
20250415,152400,1588858426,3260,3260,3260,3260,0
|
||||
20250415,152300,1588858426,3260,3260,3260,3260,0
|
||||
20250415,152200,1588858426,3260,3260,3260,3260,0
|
||||
20250415,152100,1588858426,3260,3260,3260,3260,0
|
||||
20250415,152000,1588858426,3260,3260,3260,3260,0
|
||||
20250415,151900,1588858426,3260,3255,3260,3255,595
|
||||
20250415,151800,1586920336,3255,3255,3265,3255,1910
|
||||
20250415,151700,1580694826,3255,3260,3260,3255,4471
|
||||
20250415,151600,1566120751,3260,3260,3265,3255,4061
|
||||
20250415,151500,1552880641,3260,3265,3265,3260,791
|
||||
20250415,151400,1550300271,3265,3260,3265,3260,1437
|
||||
20250415,151300,1545614221,3260,3260,3265,3260,753
|
||||
20250415,151200,1543157706,3260,3260,3265,3260,706
|
||||
20250415,151100,1540854721,3265,3265,3265,3260,784
|
||||
20250415,151000,1538296621,3265,3260,3265,3260,305
|
||||
20250415,150900,1537301821,3265,3260,3265,3260,786
|
||||
20250415,150800,1534736531,3260,3260,3260,3260,140
|
||||
20250415,150700,1534280131,3260,3265,3265,3260,447
|
||||
20250415,150600,1532821951,3255,3265,3265,3255,782
|
||||
20250415,150500,1530272621,3260,3260,3260,3260,300
|
||||
20250415,150400,1529294621,3265,3260,3265,3260,2307
|
||||
20250415,150300,1521772266,3260,3260,3260,3260,0
|
||||
20250415,150200,1521772266,3260,3255,3260,3255,26947
|
||||
20250415,150100,1433929416,3255,3260,3260,3255,1042
|
||||
20250415,150000,1430536526,3255,3255,3260,3255,818
|
||||
20250415,145900,1427872881,3260,3260,3260,3255,171
|
||||
20250415,145800,1427315431,3255,3255,3255,3250,4424
|
||||
20250415,145700,1412915946,3250,3250,3255,3250,955
|
||||
20250415,145600,1409811841,3250,3250,3250,3250,173
|
||||
20250415,145500,1409249591,3250,3250,3255,3250,404
|
||||
20250415,145400,1407936216,3250,3255,3255,3250,1163
|
||||
20250415,145300,1404151376,3255,3260,3260,3255,2563
|
||||
20250415,145200,1395807976,3260,3255,3260,3255,567
|
||||
20250415,145100,1393961501,3260,3255,3260,3255,285
|
||||
20250415,145000,1393032936,3260,3260,3260,3260,2339
|
||||
20250415,144900,1385407796,3260,3260,3260,3260,1347
|
||||
20250415,144800,1381016576,3260,3260,3260,3260,242
|
||||
20250415,144700,1380227656,3255,3260,3260,3255,81
|
||||
20250415,144600,1379963756,3260,3255,3260,3250,1491
|
||||
20250415,144500,1375111881,3255,3255,3260,3255,1886
|
||||
20250415,144400,1368972471,3255,3255,3255,3255,177
|
||||
20250415,144300,1368396336,3260,3255,3260,3255,524
|
||||
20250415,144200,1366690206,3255,3255,3255,3255,1858
|
||||
20250415,144100,1360642416,3255,3255,3255,3255,1361
|
||||
20250415,144000,1356212361,3255,3255,3260,3255,2117
|
||||
20250415,143900,1349315101,3255,3255,3260,3255,3107
|
||||
20250415,143800,1339201546,3255,3255,3255,3255,213
|
||||
20250415,143700,1338508231,3255,3255,3255,3255,1455
|
||||
20250415,143600,1333772206,3260,3260,3260,3260,97
|
||||
20250415,143500,1333455986,3260,3255,3260,3255,2698
|
||||
20250415,143400,1324673486,3255,3255,3255,3255,505
|
||||
20250415,143300,1323029711,3255,3255,3255,3255,81
|
||||
20250415,143200,1322766056,3255,3250,3255,3250,2232
|
||||
20250415,143100,1315505626,3255,3250,3255,3250,728
|
||||
20250415,143000,1313139306,3255,3250,3255,3250,1715
|
||||
20250415,142900,1307564866,3250,3250,3250,3250,111
|
||||
20250415,142800,1307204116,3250,3255,3255,3250,1732
|
||||
20250415,142700,1301574781,3250,3255,3255,3250,1181
|
||||
20250415,142600,1297736516,3255,3255,3255,3255,95
|
||||
20250415,142500,1297427291,3255,3255,3260,3255,1769
|
||||
20250415,142400,1291668641,3250,3255,3255,3250,814
|
||||
20250415,142300,1289021576,3255,3255,3260,3255,1483
|
||||
20250415,142200,1284193836,3255,3255,3255,3255,128
|
||||
20250415,142100,1283777196,3250,3255,3255,3250,45
|
||||
20250415,142000,1283630746,3255,3255,3255,3255,1643
|
||||
20250415,141900,1278282781,3255,3255,3255,3255,90
|
||||
20250415,141800,1277989831,3255,3255,3255,3255,2785
|
||||
20250415,141700,1268924656,3255,3255,3255,3255,55
|
||||
20250415,141600,1268745631,3255,3255,3255,3255,2020
|
||||
20250415,141500,1262170531,3255,3255,3255,3255,1442
|
||||
20250415,141400,1257476821,3255,3255,3255,3255,505
|
||||
20250415,141300,1255833046,3255,3255,3255,3255,1396
|
||||
20250415,141200,1251289066,3255,3255,3255,3255,283
|
||||
20250415,141100,1250367901,3255,3255,3255,3255,191
|
||||
20250415,141000,1249746196,3255,3255,3255,3255,1347
|
||||
20250415,140900,1245361711,3255,3255,3255,3255,0
|
||||
20250415,140800,1245361711,3255,3255,3255,3255,1366
|
||||
20250415,140700,1240915381,3250,3250,3250,3250,47
|
||||
20250415,140600,1240762631,3255,3255,3255,3255,66
|
||||
20250415,140500,1240547801,3255,3255,3255,3255,1285
|
||||
20250415,140400,1236365126,3255,3255,3255,3255,74
|
||||
20250415,140300,1236124256,3255,3255,3255,3255,1286
|
||||
20250415,140200,1231938326,3255,3250,3255,3250,859
|
||||
20250415,140100,1229146221,3250,3255,3255,3250,3701
|
||||
20250415,140000,1217107985,3252,3255,3255,3252,178
|
||||
20250415,135900,1216528958,3255,3252,3255,3252,3384
|
||||
20250415,135800,1205524031,3255,3255,3255,3255,1286
|
||||
20250415,135700,1201338101,3250,3250,3255,3245,1857
|
||||
20250415,135600,1195304161,3250,3250,3250,3250,346
|
||||
20250415,135500,1194179661,3250,3250,3250,3250,73
|
||||
20250415,135400,1193942411,3250,3250,3250,3250,3
|
||||
20250415,135300,1193932661,3250,3255,3255,3245,4295
|
||||
20250415,135200,1179979641,3255,3255,3255,3255,60
|
||||
20250415,135100,1179784341,3255,3255,3255,3245,4741
|
||||
20250415,135000,1164386236,3255,3250,3255,3250,92
|
||||
20250415,134900,1164086781,3250,3250,3250,3250,2165
|
||||
20250415,134800,1157050531,3250,3245,3250,3245,1382
|
||||
20250415,134700,1152559226,3250,3250,3250,3250,1
|
||||
20250415,134600,1152555976,3250,3250,3250,3250,1364
|
||||
20250415,134500,1148122976,3250,3250,3250,3250,28
|
||||
20250415,134400,1148031976,3250,3250,3250,3245,1436
|
||||
20250415,134300,1143371816,3245,3245,3250,3245,116
|
||||
20250415,134200,1142995291,3250,3250,3250,3250,17
|
||||
20250415,134100,1142940041,3245,3245,3245,3245,1355
|
||||
20250415,134000,1138543066,3245,3245,3245,3245,89
|
||||
20250415,133900,1138254261,3250,3245,3250,3245,1365
|
||||
20250415,133800,1133824826,3250,3245,3250,3245,364
|
||||
20250415,133700,1132643641,3245,3245,3245,3245,0
|
||||
20250415,133600,1132643641,3245,3250,3250,3245,2896
|
||||
20250415,133500,1123239691,3250,3250,3255,3250,330
|
||||
20250415,133400,1122165691,3245,3250,3250,3245,1429
|
||||
20250415,133300,1117522081,3250,3250,3250,3250,0
|
||||
20250415,133200,1117522081,3250,3250,3250,3250,0
|
||||
20250415,133100,1117522081,3250,3250,3250,3250,1286
|
||||
20250415,133000,1113342581,3250,3250,3250,3250,57
|
||||
20250415,132900,1113157331,3250,3250,3250,3250,1288
|
||||
20250415,132800,1108971331,3250,3245,3250,3245,608
|
||||
20250415,132700,1106997256,3250,3250,3250,3250,201
|
||||
20250415,132600,1106344006,3250,3250,3250,3250,1286
|
||||
20250415,132500,1102164506,3255,3255,3255,3255,5
|
||||
20250415,132400,1102148231,3255,3250,3255,3250,1287
|
||||
20250415,132300,1097965476,3245,3245,3245,3245,1
|
||||
20250415,132200,1097962231,3250,3245,3250,3245,402
|
||||
20250415,132100,1096657736,3250,3250,3250,3250,1285
|
||||
20250415,132000,1092481486,3250,3245,3250,3245,41
|
||||
20250415,131900,1092348436,3245,3245,3250,3245,1534
|
||||
20250415,131800,1087370601,3245,3245,3245,3245,2144
|
||||
20250415,131700,1080413321,3250,3250,3250,3250,1289
|
||||
20250415,131600,1076224071,3250,3250,3250,3250,2
|
||||
20250415,131500,1076217571,3250,3250,3250,3250,1
|
||||
20250415,131400,1076214321,3245,3250,3250,3245,1578
|
||||
20250415,131300,1071087281,3250,3250,3250,3245,21
|
||||
20250415,131200,1071019111,3250,3250,3250,3250,1317
|
||||
20250415,131100,1066738861,3250,3250,3250,3250,12
|
||||
20250415,131000,1066699861,3250,3250,3250,3250,2
|
||||
20250415,130900,1066693361,3250,3250,3250,3245,1339
|
||||
20250415,130800,1062341861,3250,3250,3250,3250,40
|
||||
20250415,130700,1062211861,3255,3255,3255,3245,4910
|
||||
20250415,130600,1046261471,3250,3255,3255,3250,681
|
||||
20250415,130500,1044048201,3255,3255,3255,3250,102
|
||||
20250415,130400,1043716591,3255,3255,3255,3255,1429
|
||||
20250415,130300,1039065196,3255,3255,3255,3255,4
|
||||
20250415,130200,1039052176,3250,3255,3255,3250,1337
|
||||
20250415,130100,1034700366,3255,3255,3255,3255,0
|
||||
20250415,130000,1034700366,3255,3255,3255,3255,8
|
||||
20250415,125900,1034674326,3255,3250,3255,3250,1565
|
||||
20250415,125800,1029581261,3255,3255,3255,3255,0
|
||||
20250415,125700,1029581261,3255,3255,3255,3255,1286
|
||||
20250415,125600,1025395331,3255,3255,3255,3255,2
|
||||
20250415,125500,1025388821,3255,3255,3255,3255,1286
|
||||
20250415,125400,1021202891,3250,3250,3250,3250,928
|
||||
20250415,125300,1018186891,3250,3255,3255,3250,2
|
||||
20250415,125200,1018180386,3250,3250,3250,3250,332
|
||||
20250415,125100,1017101386,3250,3250,3250,3250,53
|
||||
20250415,125000,1016929136,3250,3250,3250,3250,1819
|
||||
20250415,124900,1011017386,3250,3250,3250,3250,145
|
||||
20250415,124800,1010546136,3255,3255,3255,3255,2
|
||||
20250415,124700,1010539626,3255,3260,3260,3255,3287
|
||||
20250415,124600,999840416,3260,3255,3260,3255,20
|
||||
20250415,124500,999775231,3260,3260,3260,3260,1340
|
||||
20250415,124400,995406831,3260,3260,3260,3260,382
|
||||
20250415,124300,994161511,3260,3260,3260,3260,13
|
||||
20250415,124200,994119131,3260,3255,3260,3255,1701
|
||||
20250415,124100,988573971,3260,3260,3260,3260,50
|
||||
20250415,124000,988410971,3260,3250,3260,3250,16012
|
||||
20250415,123900,936351321,3250,3250,3250,3250,85
|
||||
20250415,123800,936075071,3250,3255,3255,3250,2518
|
||||
20250415,123700,927885146,3255,3255,3255,3255,0
|
||||
20250415,123600,927885146,3255,3255,3255,3255,14
|
||||
20250415,123500,927839576,3255,3255,3255,3255,1298
|
||||
20250415,123400,923614586,3255,3255,3255,3252,1591
|
||||
20250415,123300,918436163,3260,3260,3260,3260,1286
|
||||
20250415,123200,914243803,3255,3255,3255,3255,55
|
||||
20250415,123100,914064778,3255,3255,3255,3255,900
|
||||
20250415,123000,911135278,3260,3255,3260,3255,1786
|
||||
20250415,122900,905312928,3260,3265,3265,3260,1818
|
||||
20250415,122800,899386243,3260,3260,3260,3257,2978
|
||||
20250415,122700,889678563,3260,3255,3260,3255,4206
|
||||
20250415,122600,875988028,3260,3260,3260,3260,0
|
||||
20250415,122500,875988028,3260,3260,3260,3255,1439
|
||||
20250415,122400,871296893,3260,3255,3260,3255,2043
|
||||
20250415,122300,864646573,3260,3260,3260,3260,1673
|
||||
20250415,122200,859192593,3260,3260,3260,3260,16
|
||||
20250415,122100,859140433,3260,3265,3265,3260,1169
|
||||
20250415,122000,855328743,3265,3260,3265,3260,541
|
||||
20250415,121900,853565078,3255,3260,3260,3255,1492
|
||||
20250415,121800,848701258,3260,3260,3260,3260,43
|
||||
20250415,121700,848561078,3260,3260,3260,3260,869
|
||||
20250415,121600,845728138,3260,3260,3260,3260,1285
|
||||
20250415,121500,841539038,3255,3255,3255,3255,0
|
||||
20250415,121400,841539038,3255,3260,3260,3255,1559
|
||||
20250415,121300,836460993,3255,3260,3260,3255,1395
|
||||
20250415,121200,831913838,3255,3255,3255,3255,69
|
||||
20250415,121100,831689243,3255,3260,3260,3255,2747
|
||||
20250415,121000,822741328,3260,3260,3260,3260,116
|
||||
20250415,120900,822363168,3260,3260,3260,3255,889
|
||||
20250415,120800,819467153,3260,3255,3260,3255,1315
|
||||
20250415,120700,815180263,3260,3255,3260,3255,210
|
||||
20250415,120600,814496163,3260,3260,3260,3260,1286
|
||||
20250415,120500,810303803,3255,3260,3260,3255,210
|
||||
20250415,120400,809619703,3255,3260,3260,3255,520
|
||||
20250415,120300,807924603,3255,3255,3260,3255,1345
|
||||
20250415,120200,803540203,3255,3255,3255,3255,11
|
||||
20250415,120100,803504398,3260,3255,3260,3255,2467
|
||||
20250415,120000,795461988,3255,3255,3255,3255,200
|
||||
20250415,115900,794810988,3255,3255,3255,3255,0
|
||||
20250415,115800,794810988,3255,3260,3260,3255,1625
|
||||
20250415,115700,789514643,3260,3255,3260,3255,20
|
||||
20250415,115600,789449493,3255,3255,3255,3255,4101
|
||||
20250415,115500,776100738,3255,3255,3255,3255,0
|
||||
20250415,115400,776100738,3255,3255,3255,3255,1285
|
||||
20250415,115300,771918063,3250,3250,3250,3250,102
|
||||
20250415,115200,771586563,3250,3250,3250,3250,2
|
||||
20250415,115100,771580063,3250,3255,3255,3250,2526
|
||||
20250415,115000,763364133,3250,3250,3250,3250,116
|
||||
20250415,114900,762987133,3250,3250,3250,3250,170
|
||||
20250415,114800,762434633,3250,3250,3250,3250,848
|
||||
20250415,114700,759678633,3250,3250,3250,3250,2508
|
||||
20250415,114600,751527633,3255,3255,3255,3255,1286
|
||||
20250415,114500,747341703,3255,3255,3255,3255,63
|
||||
20250415,114400,747136638,3255,3255,3255,3255,1736
|
||||
20250415,114300,741485958,3250,3255,3260,3250,2134
|
||||
20250415,114200,734541983,3255,3255,3260,3255,443
|
||||
20250415,114100,733099603,3255,3255,3260,3255,2158
|
||||
20250415,114000,726072143,3255,3255,3255,3255,16
|
||||
20250415,113900,726020063,3260,3250,3260,3250,1416
|
||||
20250415,113800,721410643,3255,3255,3255,3255,117
|
||||
20250415,113700,721029808,3255,3255,3255,3255,171
|
||||
20250415,113600,720473203,3255,3255,3255,3255,1327
|
||||
20250415,113500,716153818,3255,3260,3260,3255,116
|
||||
20250415,113400,715775698,3250,3250,3260,3250,2066
|
||||
20250415,113300,709051093,3255,3255,3255,3255,0
|
||||
20250415,113200,709051093,3255,3255,3255,3255,1420
|
||||
20250415,113100,704428993,3255,3255,3255,3250,83
|
||||
20250415,113000,704159138,3250,3255,3255,3250,1042
|
||||
20250415,112900,700770133,3255,3255,3255,3250,2092
|
||||
20250415,112800,693964633,3255,3255,3255,3255,691
|
||||
20250415,112700,691715428,3250,3255,3260,3250,3087
|
||||
20250415,112600,681673158,3250,3255,3255,3250,130
|
||||
20250415,112500,681250013,3255,3250,3255,3250,431
|
||||
20250415,112400,679848483,3255,3255,3255,3255,1341
|
||||
20250415,112300,675483528,3255,3255,3255,3255,14
|
||||
20250415,112200,675437958,3255,3255,3255,3255,1448
|
||||
20250415,112100,670724718,3255,3255,3255,3250,300
|
||||
20250415,112000,669748468,3255,3255,3255,3255,660
|
||||
20250415,111900,667600168,3255,3250,3255,3250,1551
|
||||
20250415,111800,662552183,3250,3255,3255,3250,22
|
||||
20250415,111700,662480613,3250,3250,3255,3250,671
|
||||
20250415,111600,660298218,3250,3255,3255,3250,3443
|
||||
20250415,111500,649108463,3255,3250,3255,3250,11024
|
||||
20250415,111400,613279743,3250,3250,3250,3250,1286
|
||||
20250415,111300,609100243,3250,3250,3250,3250,0
|
||||
20250415,111200,609100243,3250,3250,3250,3245,1303
|
||||
20250415,111100,604865508,3250,3250,3250,3250,0
|
||||
20250415,111000,604865508,3250,3250,3250,3245,1496
|
||||
20250415,110900,600004493,3245,3245,3245,3245,950
|
||||
20250415,110800,596921743,3245,3245,3245,3245,2
|
||||
20250415,110700,596915253,3245,3245,3245,3245,179
|
||||
20250415,110600,596334398,3245,3240,3245,3240,228
|
||||
20250415,110500,595595538,3250,3245,3250,3245,2603
|
||||
20250415,110400,587148558,3240,3245,3245,3240,9
|
||||
20250415,110300,587119383,3245,3245,3245,3240,404
|
||||
20250415,110200,585808408,3245,3250,3250,3245,2096
|
||||
20250415,110100,579000458,3245,3245,3245,3245,61
|
||||
20250415,110000,578802513,3245,3245,3250,3245,1467
|
||||
20250415,105900,574035588,3245,3245,3250,3245,60
|
||||
20250415,105800,573840823,3250,3245,3250,3245,1700
|
||||
20250415,105700,568319753,3250,3245,3250,3245,1832
|
||||
20250415,105600,562368358,3245,3245,3250,3245,720
|
||||
20250415,105500,560031348,3245,3240,3250,3240,1251
|
||||
20250415,105400,555972033,3250,3250,3250,3245,2096
|
||||
20250415,105300,549160343,3250,3250,3250,3250,8
|
||||
20250415,105200,549134343,3245,3245,3245,3245,11403
|
||||
20250415,105100,512131608,3245,3245,3245,3240,1845
|
||||
20250415,105000,506145583,3245,3245,3245,3240,28
|
||||
20250415,104900,506054748,3245,3240,3245,3240,91
|
||||
20250415,104800,505759703,3240,3240,3240,3240,128
|
||||
20250415,104700,505344983,3240,3235,3240,3235,1126
|
||||
20250415,104600,501696748,3235,3240,3240,3235,60
|
||||
20250415,104500,501502398,3240,3240,3245,3235,457
|
||||
20250415,104400,500022268,3240,3245,3245,3240,337
|
||||
20250415,104300,498930353,3240,3240,3240,3240,271
|
||||
20250415,104200,498052313,3240,3240,3240,3240,391
|
||||
20250415,104100,496785473,3235,3240,3240,3235,467
|
||||
20250415,104000,495272443,3240,3235,3245,3235,4671
|
||||
20250415,103900,480138433,3240,3240,3240,3235,4114
|
||||
20250415,103800,466828603,3240,3240,3240,3240,521
|
||||
20250415,103700,465140563,3240,3240,3240,3240,1
|
||||
20250415,103600,465137323,3240,3235,3240,3235,2648
|
||||
20250415,103500,456570823,3240,3240,3240,3235,547
|
||||
20250415,103400,454800703,3240,3240,3240,3235,152
|
||||
20250415,103300,454308498,3240,3235,3240,3235,305
|
||||
20250415,103200,453321298,3235,3235,3235,3235,350
|
||||
20250415,103100,452189048,3235,3240,3240,3235,19
|
||||
20250415,103000,452127493,3235,3240,3240,3235,4491
|
||||
20250415,102900,437577283,3240,3240,3240,3240,29
|
||||
20250415,102800,437483323,3240,3235,3240,3235,269
|
||||
20250415,102700,436613093,3235,3240,3240,3235,201
|
||||
20250415,102600,435962853,3240,3240,3240,3240,5
|
||||
20250415,102500,435946653,3240,3240,3240,3240,0
|
||||
20250415,102400,435946653,3240,3240,3240,3240,812
|
||||
20250415,102300,433315773,3240,3245,3245,3240,60
|
||||
20250415,102200,433121298,3245,3240,3245,3240,424
|
||||
20250415,102100,431746998,3245,3245,3245,3245,30
|
||||
20250415,102000,431649648,3245,3245,3245,3245,5575
|
||||
20250415,101900,413558773,3245,3240,3245,3240,661
|
||||
20250415,101800,411416883,3240,3240,3240,3240,477
|
||||
20250415,101700,409871403,3240,3235,3240,3235,7710
|
||||
20250415,101600,384922908,3235,3240,3245,3235,93
|
||||
20250415,101500,384621633,3235,3235,3245,3235,667
|
||||
20250415,101400,382460868,3235,3235,3245,3235,15654
|
||||
20250415,101300,331778273,3230,3230,3235,3230,74
|
||||
20250415,101200,331539153,3230,3235,3235,3230,685
|
||||
20250415,101100,329324103,3230,3235,3235,3230,673
|
||||
20250415,101000,327150253,3240,3230,3240,3230,14277
|
||||
20250415,100900,281013378,3230,3225,3230,3225,1436
|
||||
20250415,100800,276381718,3225,3225,3225,3225,0
|
||||
20250415,100700,276381718,3225,3225,3225,3225,910
|
||||
20250415,100600,273446968,3225,3220,3225,3220,121
|
||||
20250415,100500,273056748,3220,3225,3230,3220,1006
|
||||
20250415,100400,269814698,3225,3225,3225,3220,824
|
||||
20250415,100300,267158698,3225,3225,3225,3220,206
|
||||
20250415,100200,266494848,3225,3220,3225,3220,2136
|
||||
20250415,100100,259609038,3220,3217,3220,3215,1827
|
||||
20250415,100000,253726115,3220,3220,3220,3220,0
|
||||
20250415,095900,253726115,3220,3220,3220,3220,0
|
||||
20250415,095800,253726115,3220,3220,3220,3220,61
|
||||
20250415,095700,253529695,3210,3215,3215,3210,7
|
||||
20250415,095600,253507205,3215,3215,3215,3215,2
|
||||
20250415,095500,253500775,3215,3210,3215,3210,123
|
||||
20250415,095400,253105335,3215,3215,3220,3215,747
|
||||
20250415,095300,250703230,3215,3220,3220,3215,911
|
||||
20250415,095200,247770810,3220,3220,3220,3220,972
|
||||
20250415,095100,244640970,3205,3205,3205,3205,303
|
||||
20250415,095000,243669855,3205,3210,3210,3205,500
|
||||
20250415,094900,242066505,3205,3205,3205,3205,0
|
||||
20250415,094800,242066505,3205,3215,3215,3205,1781
|
||||
20250415,094700,236351250,3215,3220,3220,3215,540
|
||||
20250415,094600,234614210,3220,3225,3225,3220,811
|
||||
20250415,094500,232001235,3220,3225,3225,3220,2
|
||||
20250415,094400,231994790,3220,3225,3230,3220,305
|
||||
20250415,094300,231012675,3225,3230,3230,3220,547
|
||||
20250415,094200,229251020,3230,3225,3230,3220,611
|
||||
20250415,094100,227281445,3225,3225,3230,3225,70
|
||||
20250415,094000,227055475,3225,3230,3230,3225,32
|
||||
20250415,093900,226952215,3225,3225,3230,3225,2121
|
||||
20250415,093800,220111435,3225,3225,3225,3225,3
|
||||
20250415,093700,220101760,3225,3225,3225,3220,1032
|
||||
20250415,093600,216776590,3225,3225,3225,3220,3427
|
||||
20250415,093500,205740790,3225,3220,3225,3220,83
|
||||
20250415,093400,205473440,3225,3215,3225,3215,199
|
||||
20250415,093300,204833580,3225,3220,3225,3220,15
|
||||
20250415,093200,204785210,3220,3225,3230,3215,1501
|
||||
20250415,093100,199947755,3225,3225,3230,3225,4076
|
||||
20250415,093000,186802075,3230,3230,3230,3220,3639
|
||||
20250415,092900,175051670,3220,3220,3235,3220,4493
|
||||
20250415,092800,160553940,3230,3220,3230,3220,304
|
||||
20250415,092700,159575040,3220,3225,3235,3220,1899
|
||||
20250415,092600,153452175,3225,3225,3235,3225,1625
|
||||
20250415,092500,148206290,3230,3240,3240,3225,2330
|
||||
20250415,092400,140670405,3240,3225,3240,3225,7787
|
||||
20250415,092300,115497830,3230,3220,3230,3215,989
|
||||
20250415,092200,112309930,3230,3215,3230,3215,2462
|
||||
20250415,092100,104371905,3220,3220,3225,3215,1382
|
||||
20250415,092000,99921745,3220,3220,3225,3215,5452
|
||||
20250415,091900,82373690,3210,3210,3215,3210,350
|
||||
20250415,091800,81250105,3210,3210,3210,3210,124
|
||||
20250415,091700,80852065,3220,3215,3220,3210,1574
|
||||
20250415,091600,75794560,3210,3215,3215,3210,573
|
||||
20250415,091500,73954975,3210,3210,3220,3210,1002
|
||||
20250415,091400,70738545,3220,3220,3220,3220,0
|
||||
20250415,091300,70738545,3220,3210,3220,3210,306
|
||||
20250415,091200,69756260,3210,3215,3215,3210,125
|
||||
20250415,091100,69354460,3215,3220,3225,3215,2055
|
||||
20250415,091000,62740760,3225,3215,3225,3215,6161
|
||||
20250415,090900,42903655,3215,3215,3220,3215,1663
|
||||
20250415,090800,37556515,3205,3210,3210,3205,963
|
||||
20250415,090700,34465535,3205,3210,3210,3205,964
|
||||
20250415,090600,31375890,3210,3205,3210,3205,1586
|
||||
20250415,090500,26284890,3210,3210,3210,3205,362
|
||||
20250415,090400,25124270,3210,3215,3215,3205,813
|
||||
20250415,090300,22515135,3215,3205,3215,3205,283
|
||||
20250415,090200,21606180,3205,3210,3210,3205,220
|
||||
20250415,090100,20900180,3205,3210,3220,3205,925
|
||||
20250415,090000,17930990,3220,3205,3220,3205,5587
|
||||
|
Reference in New Issue
Block a user