Update 2025-04-15 2740 candle_min
This commit is contained in:
619
052460/min/candle-20250415.csv
Normal file
619
052460/min/candle-20250415.csv
Normal file
@@ -0,0 +1,619 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,191700,133544650,2200,2200,2200,2200,1145
|
||||
20250415,191600,133544650,2200,2200,2200,2200,0
|
||||
20250415,191500,133544650,2200,2200,2200,2200,0
|
||||
20250415,191400,133544650,2200,2200,2200,2200,0
|
||||
20250415,191300,133544650,2200,2200,2200,2200,0
|
||||
20250415,191200,133544650,2200,2200,2200,2200,0
|
||||
20250415,191100,133544650,2200,2200,2200,2200,0
|
||||
20250415,191000,133544650,2200,2200,2200,2200,0
|
||||
20250415,190900,133544650,2200,2200,2200,2200,0
|
||||
20250415,190800,133544650,2200,2200,2200,2200,0
|
||||
20250415,190700,133544650,2200,2200,2200,2200,0
|
||||
20250415,190600,133544650,2200,2200,2200,2200,0
|
||||
20250415,190500,133544650,2200,2200,2200,2200,0
|
||||
20250415,190400,133544650,2200,2200,2200,2200,0
|
||||
20250415,190300,133544650,2200,2200,2200,2200,0
|
||||
20250415,190200,133544650,2200,2200,2200,2200,0
|
||||
20250415,190100,133544650,2200,2200,2200,2200,0
|
||||
20250415,190000,133544650,2200,2200,2200,2200,0
|
||||
20250415,185900,133544650,2200,2200,2200,2200,0
|
||||
20250415,185800,133544650,2200,2200,2200,2200,0
|
||||
20250415,185700,133544650,2200,2200,2200,2200,0
|
||||
20250415,185600,133544650,2200,2200,2200,2200,0
|
||||
20250415,185500,133544650,2200,2200,2200,2200,0
|
||||
20250415,185400,133544650,2200,2200,2200,2200,0
|
||||
20250415,185300,133544650,2200,2200,2200,2200,0
|
||||
20250415,185200,133544650,2200,2200,2200,2200,0
|
||||
20250415,185100,133544650,2200,2200,2200,2200,0
|
||||
20250415,185000,133544650,2200,2200,2200,2200,0
|
||||
20250415,184900,133544650,2200,2200,2200,2200,0
|
||||
20250415,184800,133544650,2200,2200,2200,2200,0
|
||||
20250415,184700,133544650,2200,2200,2200,2200,1145
|
||||
20250415,184600,133544650,2200,2200,2200,2200,0
|
||||
20250415,184500,133544650,2200,2200,2200,2200,0
|
||||
20250415,184400,133544650,2200,2200,2200,2200,0
|
||||
20250415,184300,133544650,2200,2200,2200,2200,0
|
||||
20250415,184200,133544650,2200,2200,2200,2200,0
|
||||
20250415,184100,133544650,2200,2200,2200,2200,0
|
||||
20250415,184000,133544650,2200,2200,2200,2200,0
|
||||
20250415,183900,133544650,2200,2200,2200,2200,0
|
||||
20250415,183800,133544650,2200,2200,2200,2200,0
|
||||
20250415,183700,133544650,2200,2200,2200,2200,0
|
||||
20250415,183600,133544650,2200,2200,2200,2200,0
|
||||
20250415,183500,133544650,2200,2200,2200,2200,0
|
||||
20250415,183400,133544650,2200,2200,2200,2200,0
|
||||
20250415,183300,133544650,2200,2200,2200,2200,0
|
||||
20250415,183200,133544650,2200,2200,2200,2200,0
|
||||
20250415,183100,133544650,2200,2200,2200,2200,0
|
||||
20250415,183000,133544650,2200,2200,2200,2200,0
|
||||
20250415,182900,133544650,2200,2200,2200,2200,0
|
||||
20250415,182800,133544650,2200,2200,2200,2200,0
|
||||
20250415,182700,133544650,2200,2200,2200,2200,0
|
||||
20250415,182600,133544650,2200,2200,2200,2200,0
|
||||
20250415,182500,133544650,2200,2200,2200,2200,0
|
||||
20250415,182400,133544650,2200,2200,2200,2200,0
|
||||
20250415,182300,133544650,2200,2200,2200,2200,0
|
||||
20250415,182200,133544650,2200,2200,2200,2200,0
|
||||
20250415,182100,133544650,2200,2200,2200,2200,0
|
||||
20250415,182000,133544650,2200,2200,2200,2200,0
|
||||
20250415,181900,133544650,2200,2200,2200,2200,0
|
||||
20250415,181800,133544650,2200,2200,2200,2200,0
|
||||
20250415,181700,133544650,2200,2200,2200,2200,1145
|
||||
20250415,181600,133544650,2200,2200,2200,2200,0
|
||||
20250415,181500,133544650,2200,2200,2200,2200,0
|
||||
20250415,181400,133544650,2200,2200,2200,2200,0
|
||||
20250415,181300,133544650,2200,2200,2200,2200,0
|
||||
20250415,181200,133544650,2200,2200,2200,2200,0
|
||||
20250415,181100,133544650,2200,2200,2200,2200,0
|
||||
20250415,181000,133544650,2200,2200,2200,2200,0
|
||||
20250415,180900,133544650,2200,2200,2200,2200,0
|
||||
20250415,180800,133544650,2200,2200,2200,2200,0
|
||||
20250415,180700,133544650,2200,2200,2200,2200,0
|
||||
20250415,180600,133544650,2200,2200,2200,2200,0
|
||||
20250415,180500,133544650,2200,2200,2200,2200,0
|
||||
20250415,180400,133544650,2200,2200,2200,2200,0
|
||||
20250415,180300,133544650,2200,2200,2200,2200,0
|
||||
20250415,180200,133544650,2200,2200,2200,2200,0
|
||||
20250415,180100,133544650,2200,2200,2200,2200,0
|
||||
20250415,180000,133544650,2200,2200,2200,2200,0
|
||||
20250415,175900,133544650,2200,2200,2200,2200,0
|
||||
20250415,175800,133544650,2200,2200,2200,2200,0
|
||||
20250415,175700,133544650,2200,2200,2200,2200,0
|
||||
20250415,175600,133544650,2200,2200,2200,2200,0
|
||||
20250415,175500,133544650,2200,2200,2200,2200,0
|
||||
20250415,175400,133544650,2200,2200,2200,2200,0
|
||||
20250415,175300,133544650,2200,2200,2200,2200,0
|
||||
20250415,175200,133544650,2200,2200,2200,2200,0
|
||||
20250415,175100,133544650,2200,2200,2200,2200,0
|
||||
20250415,175000,133544650,2200,2200,2200,2200,0
|
||||
20250415,174900,133544650,2200,2200,2200,2200,0
|
||||
20250415,174800,133544650,2200,2200,2200,2200,0
|
||||
20250415,174700,133544650,2200,2200,2200,2200,1145
|
||||
20250415,174600,133544650,2200,2200,2200,2200,0
|
||||
20250415,174500,133544650,2200,2200,2200,2200,0
|
||||
20250415,174400,133544650,2200,2200,2200,2200,0
|
||||
20250415,174300,133544650,2200,2200,2200,2200,0
|
||||
20250415,174200,133544650,2200,2200,2200,2200,0
|
||||
20250415,174100,133544650,2200,2200,2200,2200,0
|
||||
20250415,174000,133544650,2200,2200,2200,2200,0
|
||||
20250415,173900,133544650,2200,2200,2200,2200,0
|
||||
20250415,173800,133544650,2200,2200,2200,2200,0
|
||||
20250415,173700,133544650,2200,2200,2200,2200,0
|
||||
20250415,173600,133544650,2200,2200,2200,2200,0
|
||||
20250415,173500,133544650,2200,2200,2200,2200,0
|
||||
20250415,173400,133544650,2200,2200,2200,2200,0
|
||||
20250415,173300,133544650,2200,2200,2200,2200,0
|
||||
20250415,173200,133544650,2200,2200,2200,2200,0
|
||||
20250415,173100,133544650,2200,2200,2200,2200,0
|
||||
20250415,173000,133544650,2200,2200,2200,2200,0
|
||||
20250415,172900,133544650,2200,2200,2200,2200,0
|
||||
20250415,172800,133544650,2200,2200,2200,2200,0
|
||||
20250415,172700,133544650,2200,2200,2200,2200,0
|
||||
20250415,172600,133544650,2200,2200,2200,2200,0
|
||||
20250415,172500,133544650,2200,2200,2200,2200,0
|
||||
20250415,172400,133544650,2200,2200,2200,2200,0
|
||||
20250415,172300,133544650,2200,2200,2200,2200,0
|
||||
20250415,172200,133544650,2200,2200,2200,2200,0
|
||||
20250415,172100,133544650,2200,2200,2200,2200,0
|
||||
20250415,172000,133544650,2200,2200,2200,2200,0
|
||||
20250415,171900,133544650,2200,2200,2200,2200,0
|
||||
20250415,171800,133544650,2200,2200,2200,2200,0
|
||||
20250415,171700,133544650,2200,2200,2200,2200,1145
|
||||
20250415,171600,133544650,2200,2200,2200,2200,0
|
||||
20250415,171500,133544650,2200,2200,2200,2200,0
|
||||
20250415,171400,133544650,2200,2200,2200,2200,0
|
||||
20250415,171300,133544650,2200,2200,2200,2200,0
|
||||
20250415,171200,133544650,2200,2200,2200,2200,0
|
||||
20250415,171100,133544650,2200,2200,2200,2200,0
|
||||
20250415,171000,133544650,2200,2200,2200,2200,0
|
||||
20250415,170900,133544650,2200,2200,2200,2200,0
|
||||
20250415,170800,133544650,2200,2200,2200,2200,0
|
||||
20250415,170700,133544650,2200,2200,2200,2200,0
|
||||
20250415,170600,133544650,2200,2200,2200,2200,0
|
||||
20250415,170500,133544650,2200,2200,2200,2200,0
|
||||
20250415,170400,133544650,2200,2200,2200,2200,0
|
||||
20250415,170300,133544650,2200,2200,2200,2200,0
|
||||
20250415,170200,133544650,2200,2200,2200,2200,0
|
||||
20250415,170100,133544650,2200,2200,2200,2200,0
|
||||
20250415,170000,133544650,2200,2200,2200,2200,0
|
||||
20250415,165900,133544650,2200,2200,2200,2200,0
|
||||
20250415,165800,133544650,2200,2200,2200,2200,0
|
||||
20250415,165700,133544650,2200,2200,2200,2200,0
|
||||
20250415,165600,133544650,2200,2200,2200,2200,0
|
||||
20250415,165500,133544650,2200,2200,2200,2200,0
|
||||
20250415,165400,133544650,2200,2200,2200,2200,0
|
||||
20250415,165300,133544650,2200,2200,2200,2200,0
|
||||
20250415,165200,133544650,2200,2200,2200,2200,0
|
||||
20250415,165100,133544650,2200,2200,2200,2200,0
|
||||
20250415,165000,133544650,2200,2200,2200,2200,0
|
||||
20250415,164900,133544650,2200,2200,2200,2200,0
|
||||
20250415,164800,133544650,2200,2200,2200,2200,0
|
||||
20250415,164700,133544650,2200,2200,2200,2200,1145
|
||||
20250415,164600,133544650,2200,2200,2200,2200,0
|
||||
20250415,164500,133544650,2200,2200,2200,2200,0
|
||||
20250415,164400,133544650,2200,2200,2200,2200,0
|
||||
20250415,164300,133544650,2200,2200,2200,2200,0
|
||||
20250415,164200,133544650,2200,2200,2200,2200,0
|
||||
20250415,164100,133544650,2200,2200,2200,2200,0
|
||||
20250415,164000,133544650,2200,2200,2200,2200,0
|
||||
20250415,163900,133544650,2200,2200,2200,2200,0
|
||||
20250415,163800,133544650,2200,2200,2200,2200,0
|
||||
20250415,163700,133544650,2200,2200,2200,2200,0
|
||||
20250415,163600,133544650,2200,2200,2200,2200,0
|
||||
20250415,163500,133544650,2200,2200,2200,2200,0
|
||||
20250415,163400,133544650,2200,2200,2200,2200,0
|
||||
20250415,163300,133544650,2200,2200,2200,2200,0
|
||||
20250415,163200,133544650,2200,2200,2200,2200,0
|
||||
20250415,163100,133544650,2200,2200,2200,2200,0
|
||||
20250415,163000,133544650,2200,2200,2200,2200,0
|
||||
20250415,162900,133544650,2200,2200,2200,2200,0
|
||||
20250415,162800,133544650,2200,2200,2200,2200,0
|
||||
20250415,162700,133544650,2200,2200,2200,2200,0
|
||||
20250415,162600,133544650,2200,2200,2200,2200,0
|
||||
20250415,162500,133544650,2200,2200,2200,2200,0
|
||||
20250415,162400,133544650,2200,2200,2200,2200,0
|
||||
20250415,162300,133544650,2200,2200,2200,2200,0
|
||||
20250415,162200,133544650,2200,2200,2200,2200,0
|
||||
20250415,162100,133544650,2200,2200,2200,2200,0
|
||||
20250415,162000,133544650,2200,2200,2200,2200,0
|
||||
20250415,161900,133544650,2200,2200,2200,2200,0
|
||||
20250415,161800,133544650,2200,2200,2200,2200,0
|
||||
20250415,161700,133544650,2200,2200,2200,2200,1145
|
||||
20250415,161600,133544650,2200,2200,2200,2200,0
|
||||
20250415,161500,133544650,2200,2200,2200,2200,0
|
||||
20250415,161400,133544650,2200,2200,2200,2200,0
|
||||
20250415,161300,133544650,2200,2200,2200,2200,0
|
||||
20250415,161200,133544650,2200,2200,2200,2200,0
|
||||
20250415,161100,133544650,2200,2200,2200,2200,0
|
||||
20250415,161000,133544650,2200,2200,2200,2200,0
|
||||
20250415,160900,133544650,2200,2200,2200,2200,0
|
||||
20250415,160800,133544650,2200,2200,2200,2200,0
|
||||
20250415,160700,133544650,2200,2200,2200,2200,0
|
||||
20250415,160600,133544650,2200,2200,2200,2200,0
|
||||
20250415,160500,133544650,2200,2200,2200,2200,0
|
||||
20250415,160400,133544650,2200,2200,2200,2200,0
|
||||
20250415,160300,133544650,2200,2200,2200,2200,0
|
||||
20250415,160200,133544650,2200,2200,2200,2200,0
|
||||
20250415,160100,133544650,2200,2200,2200,2200,0
|
||||
20250415,160000,133544650,2200,2200,2200,2200,0
|
||||
20250415,155900,133544650,2200,2200,2200,2200,0
|
||||
20250415,155800,133544650,2200,2200,2200,2200,0
|
||||
20250415,155700,133544650,2200,2200,2200,2200,0
|
||||
20250415,155600,133544650,2200,2200,2200,2200,0
|
||||
20250415,155500,133544650,2200,2200,2200,2200,0
|
||||
20250415,155400,133544650,2200,2200,2200,2200,0
|
||||
20250415,155300,133544650,2200,2200,2200,2200,0
|
||||
20250415,155200,133544650,2200,2200,2200,2200,0
|
||||
20250415,155100,133544650,2200,2200,2200,2200,0
|
||||
20250415,155000,133544650,2200,2200,2200,2200,0
|
||||
20250415,154900,133544650,2200,2200,2200,2200,0
|
||||
20250415,154800,133544650,2200,2200,2200,2200,0
|
||||
20250415,154700,133544650,2200,2200,2200,2200,1145
|
||||
20250415,154600,133544650,2200,2200,2200,2200,0
|
||||
20250415,154500,133544650,2200,2200,2200,2200,0
|
||||
20250415,154400,133544650,2200,2200,2200,2200,0
|
||||
20250415,154300,133544650,2200,2200,2200,2200,0
|
||||
20250415,154200,133544650,2200,2200,2200,2200,0
|
||||
20250415,154100,133544650,2200,2200,2200,2200,0
|
||||
20250415,154000,133544650,2200,2200,2200,2200,0
|
||||
20250415,153900,133544650,2200,2200,2200,2200,0
|
||||
20250415,153800,133544650,2200,2200,2200,2200,0
|
||||
20250415,153700,133544650,2200,2200,2200,2200,0
|
||||
20250415,153600,133544650,2200,2200,2200,2200,0
|
||||
20250415,153500,133544650,2200,2200,2200,2200,0
|
||||
20250415,153400,133544650,2200,2200,2200,2200,0
|
||||
20250415,153300,133544650,2200,2200,2200,2200,0
|
||||
20250415,153200,133544650,2200,2200,2200,2200,0
|
||||
20250415,153100,133544650,2200,2200,2200,2200,0
|
||||
20250415,153000,133544650,2200,2200,2200,2200,1145
|
||||
20250415,152900,131025650,2205,2205,2205,2205,0
|
||||
20250415,152800,131025650,2205,2205,2205,2205,0
|
||||
20250415,152700,131025650,2205,2205,2205,2205,0
|
||||
20250415,152600,131025650,2205,2205,2205,2205,0
|
||||
20250415,152500,131025650,2205,2205,2205,2205,0
|
||||
20250415,152400,131025650,2205,2205,2205,2205,0
|
||||
20250415,152300,131025650,2205,2205,2205,2205,0
|
||||
20250415,152200,131025650,2205,2205,2205,2205,0
|
||||
20250415,152100,131025650,2205,2205,2205,2205,0
|
||||
20250415,152000,131025650,2205,2205,2205,2205,0
|
||||
20250415,151900,131025650,2205,2200,2205,2200,130
|
||||
20250415,151800,130739295,2185,2215,2215,2180,3206
|
||||
20250415,151700,123700600,2215,2215,2215,2215,107
|
||||
20250415,151600,123463595,2215,2215,2215,2215,58
|
||||
20250415,151500,123335125,2215,2215,2215,2215,79
|
||||
20250415,151400,123160140,2215,2215,2215,2215,48
|
||||
20250415,151300,123053820,2215,2205,2215,2205,93
|
||||
20250415,151200,122847925,2215,2215,2215,2215,0
|
||||
20250415,151100,122847925,2215,2215,2215,2215,0
|
||||
20250415,151000,122847925,2215,2215,2215,2215,25
|
||||
20250415,150900,122792550,2200,2200,2200,2200,0
|
||||
20250415,150800,122792550,2200,2200,2200,2200,0
|
||||
20250415,150700,122792550,2200,2200,2200,2200,0
|
||||
20250415,150600,122792550,2200,2200,2200,2200,700
|
||||
20250415,150500,121252550,2200,2215,2215,2200,59
|
||||
20250415,150400,121122150,2215,2215,2215,2215,0
|
||||
20250415,150300,121122150,2215,2215,2215,2215,50
|
||||
20250415,150200,121011400,2215,2215,2215,2215,29
|
||||
20250415,150100,120947165,2215,2215,2215,2215,0
|
||||
20250415,150000,120947165,2215,2215,2215,2215,0
|
||||
20250415,145900,120947165,2215,2215,2215,2215,0
|
||||
20250415,145800,120947165,2215,2215,2215,2215,0
|
||||
20250415,145700,120947165,2215,2215,2215,2215,0
|
||||
20250415,145600,120947165,2215,2215,2215,2215,0
|
||||
20250415,145500,120947165,2215,2215,2215,2215,0
|
||||
20250415,145400,120947165,2215,2215,2215,2215,0
|
||||
20250415,145300,120947165,2215,2215,2215,2215,0
|
||||
20250415,145200,120947165,2215,2215,2215,2215,0
|
||||
20250415,145100,120947165,2215,2200,2215,2200,14
|
||||
20250415,145000,120916305,2215,2215,2215,2215,0
|
||||
20250415,144900,120916305,2215,2215,2215,2215,0
|
||||
20250415,144800,120916305,2215,2215,2215,2215,0
|
||||
20250415,144700,120916305,2215,2215,2215,2215,0
|
||||
20250415,144600,120916305,2215,2215,2215,2215,4
|
||||
20250415,144500,120907445,2205,2205,2205,2205,0
|
||||
20250415,144400,120907445,2205,2205,2205,2205,0
|
||||
20250415,144300,120907445,2205,2205,2205,2205,150
|
||||
20250415,144200,120576695,2215,2215,2215,2215,62
|
||||
20250415,144100,120439365,2215,2215,2215,2215,0
|
||||
20250415,144000,120439365,2215,2215,2215,2215,0
|
||||
20250415,143900,120439365,2215,2215,2215,2215,0
|
||||
20250415,143800,120439365,2215,2215,2215,2215,0
|
||||
20250415,143700,120439365,2215,2215,2215,2215,0
|
||||
20250415,143600,120439365,2215,2205,2215,2205,192
|
||||
20250415,143500,120015005,2215,2215,2215,2215,0
|
||||
20250415,143400,120015005,2215,2205,2215,2205,14
|
||||
20250415,143300,119984095,2215,2215,2215,2215,0
|
||||
20250415,143200,119984095,2215,2215,2215,2215,0
|
||||
20250415,143100,119984095,2215,2215,2215,2215,0
|
||||
20250415,143000,119984095,2215,2215,2215,2215,0
|
||||
20250415,142900,119984095,2215,2215,2215,2215,0
|
||||
20250415,142800,119984095,2215,2215,2215,2215,0
|
||||
20250415,142700,119984095,2215,2215,2215,2215,0
|
||||
20250415,142600,119984095,2215,2215,2215,2215,0
|
||||
20250415,142500,119984095,2215,2215,2215,2215,0
|
||||
20250415,142400,119984095,2215,2215,2215,2215,0
|
||||
20250415,142300,119984095,2215,2215,2215,2215,0
|
||||
20250415,142200,119984095,2215,2215,2215,2215,0
|
||||
20250415,142100,119984095,2215,2215,2215,2215,14
|
||||
20250415,142000,119953085,2215,2215,2215,2215,0
|
||||
20250415,141900,119953085,2215,2215,2215,2215,0
|
||||
20250415,141800,119953085,2215,2205,2215,2205,2684
|
||||
20250415,141700,114034825,2205,2215,2215,2205,168
|
||||
20250415,141600,113662805,2205,2205,2205,2205,1
|
||||
20250415,141500,113660600,2215,2215,2215,2215,0
|
||||
20250415,141400,113660600,2215,2215,2215,2215,0
|
||||
20250415,141300,113660600,2215,2215,2215,2215,0
|
||||
20250415,141200,113660600,2215,2215,2215,2215,97
|
||||
20250415,141100,113445745,2215,2215,2215,2215,0
|
||||
20250415,141000,113445745,2215,2215,2215,2215,0
|
||||
20250415,140900,113445745,2215,2215,2215,2215,1
|
||||
20250415,140800,113443530,2215,2215,2215,2215,4
|
||||
20250415,140700,113434670,2200,2200,2200,2200,10
|
||||
20250415,140600,113412670,2220,2220,2220,2220,0
|
||||
20250415,140500,113412670,2220,2220,2220,2220,0
|
||||
20250415,140400,113412670,2220,2220,2220,2220,0
|
||||
20250415,140300,113412670,2220,2220,2220,2220,0
|
||||
20250415,140200,113412670,2220,2220,2220,2220,0
|
||||
20250415,140100,113412670,2220,2220,2220,2220,558
|
||||
20250415,140000,112173910,2200,2215,2215,2200,280
|
||||
20250415,135900,111554310,2215,2215,2215,2215,0
|
||||
20250415,135800,111554310,2215,2215,2215,2215,100
|
||||
20250415,135700,111332810,2220,2220,2220,2220,0
|
||||
20250415,135600,111332810,2220,2220,2220,2220,0
|
||||
20250415,135500,111332810,2220,2220,2220,2220,0
|
||||
20250415,135400,111332810,2220,2220,2220,2220,0
|
||||
20250415,135300,111332810,2220,2220,2220,2220,199
|
||||
20250415,135200,110891030,2225,2225,2225,2225,0
|
||||
20250415,135100,110891030,2225,2225,2225,2225,0
|
||||
20250415,135000,110891030,2225,2220,2225,2220,532
|
||||
20250415,134900,109709890,2220,2220,2220,2220,649
|
||||
20250415,134800,108269110,2225,2225,2225,2225,45
|
||||
20250415,134700,108168985,2220,2225,2225,2220,347
|
||||
20250415,134600,107398595,2220,2220,2220,2220,0
|
||||
20250415,134500,107398595,2220,2220,2220,2220,5
|
||||
20250415,134400,107387495,2220,2220,2220,2220,0
|
||||
20250415,134300,107387495,2220,2220,2220,2220,10
|
||||
20250415,134200,107365295,2225,2225,2225,2225,0
|
||||
20250415,134100,107365295,2225,2225,2225,2225,0
|
||||
20250415,134000,107365295,2225,2225,2225,2225,0
|
||||
20250415,133900,107365295,2225,2225,2225,2225,30
|
||||
20250415,133800,107298545,2225,2225,2225,2225,121
|
||||
20250415,133700,107029320,2225,2225,2225,2225,0
|
||||
20250415,133600,107029320,2225,2225,2225,2225,0
|
||||
20250415,133500,107029320,2225,2225,2225,2225,0
|
||||
20250415,133400,107029320,2225,2225,2225,2225,0
|
||||
20250415,133300,107029320,2225,2225,2225,2225,90
|
||||
20250415,133200,106829070,2215,2215,2215,2215,26
|
||||
20250415,133100,106771480,2225,2225,2225,2225,0
|
||||
20250415,133000,106771480,2225,2225,2225,2225,0
|
||||
20250415,132900,106771480,2225,2225,2225,2225,0
|
||||
20250415,132800,106771480,2225,2225,2225,2225,10
|
||||
20250415,132700,106749230,2210,2210,2210,2210,0
|
||||
20250415,132600,106749230,2210,2210,2210,2210,10
|
||||
20250415,132500,106727130,2220,2220,2220,2220,0
|
||||
20250415,132400,106727130,2220,2225,2225,2220,220
|
||||
20250415,132300,106238630,2205,2220,2225,2205,3663
|
||||
20250415,132200,98104630,2220,2220,2220,2220,0
|
||||
20250415,132100,98104630,2220,2220,2220,2220,12
|
||||
20250415,132000,98077990,2220,2220,2220,2220,11
|
||||
20250415,131900,98053570,2220,2220,2220,2220,0
|
||||
20250415,131800,98053570,2220,2195,2220,2195,701
|
||||
20250415,131700,96500275,2215,2215,2215,2215,600
|
||||
20250415,131600,95171275,2210,2210,2210,2210,19
|
||||
20250415,131500,95129285,2210,2210,2210,2210,200
|
||||
20250415,131400,94687285,2215,2215,2215,2215,0
|
||||
20250415,131300,94687285,2215,2215,2215,2215,0
|
||||
20250415,131200,94687285,2215,2215,2215,2215,0
|
||||
20250415,131100,94687285,2215,2215,2215,2215,0
|
||||
20250415,131000,94687285,2215,2215,2215,2215,500
|
||||
20250415,130900,93579785,2195,2205,2205,2195,10
|
||||
20250415,130800,93557825,2210,2210,2210,2210,380
|
||||
20250415,130700,92718025,2215,2215,2215,2215,0
|
||||
20250415,130600,92718025,2215,2215,2215,2215,0
|
||||
20250415,130500,92718025,2215,2215,2215,2215,0
|
||||
20250415,130400,92718025,2215,2215,2215,2215,0
|
||||
20250415,130300,92718025,2215,2215,2215,2215,0
|
||||
20250415,130200,92718025,2215,2215,2215,2215,0
|
||||
20250415,130100,92718025,2215,2215,2215,2215,0
|
||||
20250415,130000,92718025,2215,2215,2215,2215,0
|
||||
20250415,125900,92718025,2215,2215,2215,2215,0
|
||||
20250415,125800,92718025,2215,2210,2215,2210,103
|
||||
20250415,125700,92489910,2215,2215,2215,2215,0
|
||||
20250415,125600,92489910,2215,2215,2215,2215,0
|
||||
20250415,125500,92489910,2215,2215,2215,2215,0
|
||||
20250415,125400,92489910,2215,2215,2215,2215,4
|
||||
20250415,125300,92481050,2215,2215,2215,2215,0
|
||||
20250415,125200,92481050,2215,2210,2215,2210,55
|
||||
20250415,125100,92359280,2210,2210,2210,2210,0
|
||||
20250415,125000,92359280,2210,2210,2210,2210,0
|
||||
20250415,124900,92359280,2210,2210,2210,2210,0
|
||||
20250415,124800,92359280,2210,2210,2210,2210,0
|
||||
20250415,124700,92359280,2210,2210,2210,2210,0
|
||||
20250415,124600,92359280,2210,2210,2210,2210,0
|
||||
20250415,124500,92359280,2210,2210,2210,2210,0
|
||||
20250415,124400,92359280,2210,2215,2215,2210,512
|
||||
20250415,124300,91227700,2210,2210,2210,2205,20
|
||||
20250415,124200,91183550,2215,2215,2215,2215,0
|
||||
20250415,124100,91183550,2215,2215,2215,2215,0
|
||||
20250415,124000,91183550,2215,2215,2215,2215,0
|
||||
20250415,123900,91183550,2215,2210,2215,2210,23
|
||||
20250415,123800,91132705,2215,2215,2215,2215,20
|
||||
20250415,123700,91088405,2200,2200,2200,2200,0
|
||||
20250415,123600,91088405,2200,2200,2200,2200,0
|
||||
20250415,123500,91088405,2200,2200,2200,2200,10
|
||||
20250415,123400,91066405,2200,2200,2200,2200,0
|
||||
20250415,123300,91066405,2200,2200,2200,2200,0
|
||||
20250415,123200,91066405,2200,2200,2200,2200,0
|
||||
20250415,123100,91066405,2200,2200,2200,2200,0
|
||||
20250415,123000,91066405,2200,2200,2200,2200,3
|
||||
20250415,122900,91059805,2200,2200,2200,2200,0
|
||||
20250415,122800,91059805,2200,2200,2200,2200,0
|
||||
20250415,122700,91059805,2200,2200,2200,2200,0
|
||||
20250415,122600,91059805,2200,2200,2200,2200,1167
|
||||
20250415,122500,88492405,2195,2195,2195,2195,0
|
||||
20250415,122400,88492405,2195,2195,2195,2195,0
|
||||
20250415,122300,88492405,2195,2195,2195,2195,0
|
||||
20250415,122200,88492405,2195,2195,2195,2195,0
|
||||
20250415,122100,88492405,2195,2195,2195,2195,0
|
||||
20250415,122000,88492405,2195,2195,2195,2195,0
|
||||
20250415,121900,88492405,2195,2195,2195,2195,0
|
||||
20250415,121800,88492405,2195,2195,2195,2195,10
|
||||
20250415,121700,88470455,2200,2200,2200,2200,1277
|
||||
20250415,121600,85661055,2200,2200,2200,2200,25
|
||||
20250415,121500,85606055,2215,2215,2215,2215,0
|
||||
20250415,121400,85606055,2215,2215,2215,2215,18
|
||||
20250415,121300,85566185,2200,2200,2200,2200,0
|
||||
20250415,121200,85566185,2200,2200,2200,2200,0
|
||||
20250415,121100,85566185,2200,2200,2200,2200,0
|
||||
20250415,121000,85566185,2200,2205,2215,2200,318
|
||||
20250415,120900,84866345,2200,2200,2200,2200,2
|
||||
20250415,120800,84861945,2200,2200,2200,2200,0
|
||||
20250415,120700,84861945,2200,2200,2200,2200,0
|
||||
20250415,120600,84861945,2200,2200,2200,2200,0
|
||||
20250415,120500,84861945,2200,2200,2200,2200,102
|
||||
20250415,120400,84637545,2200,2200,2200,2200,0
|
||||
20250415,120300,84637545,2200,2200,2200,2200,0
|
||||
20250415,120200,84637545,2200,2200,2200,2200,12
|
||||
20250415,120100,84611145,2200,2200,2200,2200,10
|
||||
20250415,120000,84589145,2215,2215,2215,2215,0
|
||||
20250415,115900,84589145,2215,2215,2215,2215,0
|
||||
20250415,115800,84589145,2215,2215,2215,2215,2
|
||||
20250415,115700,84584715,2215,2205,2215,2205,44
|
||||
20250415,115600,84487305,2205,2205,2205,2205,0
|
||||
20250415,115500,84487305,2205,2205,2205,2205,0
|
||||
20250415,115400,84487305,2205,2205,2205,2205,0
|
||||
20250415,115300,84487305,2205,2200,2205,2200,1128
|
||||
20250415,115200,82000240,2200,2200,2200,2200,0
|
||||
20250415,115100,82000240,2200,2200,2200,2200,145
|
||||
20250415,115000,81681240,2195,2195,2195,2195,0
|
||||
20250415,114900,81681240,2195,2195,2195,2195,0
|
||||
20250415,114800,81681240,2195,2195,2195,2195,0
|
||||
20250415,114700,81681240,2195,2195,2195,2195,0
|
||||
20250415,114600,81681240,2195,2195,2195,2195,0
|
||||
20250415,114500,81681240,2195,2195,2195,2195,0
|
||||
20250415,114400,81681240,2195,2195,2195,2195,10
|
||||
20250415,114300,81659290,2200,2200,2200,2200,30
|
||||
20250415,114200,81593290,2200,2200,2200,2200,480
|
||||
20250415,114100,80537290,2200,2200,2200,2200,87
|
||||
20250415,114000,80345890,2205,2205,2205,2205,0
|
||||
20250415,113900,80345890,2205,2205,2205,2205,107
|
||||
20250415,113800,80109955,2205,2205,2205,2205,0
|
||||
20250415,113700,80109955,2205,2205,2205,2205,0
|
||||
20250415,113600,80109955,2205,2205,2205,2205,0
|
||||
20250415,113500,80109955,2205,2205,2205,2205,0
|
||||
20250415,113400,80109955,2205,2205,2205,2205,100
|
||||
20250415,113300,79889455,2205,2205,2205,2205,0
|
||||
20250415,113200,79889455,2205,2205,2205,2205,0
|
||||
20250415,113100,79889455,2205,2205,2205,2205,0
|
||||
20250415,113000,79889455,2205,2205,2205,2205,0
|
||||
20250415,112900,79889455,2205,2205,2205,2205,4
|
||||
20250415,112800,79880635,2195,2195,2195,2195,2
|
||||
20250415,112700,79876245,2195,2195,2195,2195,10
|
||||
20250415,112600,79854295,2195,2195,2195,2195,0
|
||||
20250415,112500,79854295,2195,2195,2195,2195,0
|
||||
20250415,112400,79854295,2195,2195,2195,2195,0
|
||||
20250415,112300,79854295,2195,2195,2195,2195,0
|
||||
20250415,112200,79854295,2195,2195,2195,2195,0
|
||||
20250415,112100,79854295,2195,2195,2195,2195,911
|
||||
20250415,112000,77854650,2195,2215,2215,2195,2
|
||||
20250415,111900,77850240,2215,2215,2215,2215,1
|
||||
20250415,111800,77848025,2195,2195,2195,2195,259
|
||||
20250415,111700,77279520,2195,2195,2195,2195,15
|
||||
20250415,111600,77246595,2215,2210,2215,2210,1365
|
||||
20250415,111500,74229495,2215,2215,2215,2215,0
|
||||
20250415,111400,74229495,2215,2215,2215,2215,0
|
||||
20250415,111300,74229495,2215,2215,2215,2215,0
|
||||
20250415,111200,74229495,2215,2210,2215,2210,65
|
||||
20250415,111100,74085825,2190,2190,2190,2190,0
|
||||
20250415,111000,74085825,2190,2190,2190,2190,10
|
||||
20250415,110900,74063925,2210,2210,2210,2210,0
|
||||
20250415,110800,74063925,2210,2210,2210,2210,0
|
||||
20250415,110700,74063925,2210,2210,2210,2210,0
|
||||
20250415,110600,74063925,2210,2210,2210,2210,100
|
||||
20250415,110500,73842925,2210,2205,2210,2205,702
|
||||
20250415,110400,72291905,2205,2205,2205,2205,0
|
||||
20250415,110300,72291905,2205,2200,2205,2200,681
|
||||
20250415,110200,70793050,2185,2185,2185,2185,0
|
||||
20250415,110100,70793050,2185,2195,2195,2185,453
|
||||
20250415,110000,69800715,2195,2195,2195,2195,29
|
||||
20250415,105900,69737060,2195,2195,2195,2195,34
|
||||
20250415,105800,69662430,2195,2195,2195,2195,1
|
||||
20250415,105700,69660235,2195,2195,2195,2195,0
|
||||
20250415,105600,69660235,2195,2195,2195,2195,0
|
||||
20250415,105500,69660235,2195,2195,2195,2195,600
|
||||
20250415,105400,68343235,2180,2180,2180,2180,0
|
||||
20250415,105300,68343235,2180,2180,2180,2180,10
|
||||
20250415,105200,68321435,2180,2200,2200,2180,3981
|
||||
20250415,105100,59641460,2200,2200,2200,2200,9
|
||||
20250415,105000,59621660,2200,2200,2200,2200,50
|
||||
20250415,104900,59511660,2200,2200,2200,2200,91
|
||||
20250415,104800,59311460,2200,2200,2200,2200,0
|
||||
20250415,104700,59311460,2200,2200,2200,2200,0
|
||||
20250415,104600,59311460,2200,2200,2200,2200,620
|
||||
20250415,104500,57947460,2200,2200,2200,2200,585
|
||||
20250415,104400,56660460,2200,2200,2200,2200,0
|
||||
20250415,104300,56660460,2200,2200,2200,2200,178
|
||||
20250415,104200,56268860,2200,2200,2200,2200,0
|
||||
20250415,104100,56268860,2200,2200,2200,2200,0
|
||||
20250415,104000,56268860,2200,2200,2200,2200,129
|
||||
20250415,103900,55985060,2200,2200,2200,2180,173
|
||||
20250415,103800,55606280,2195,2195,2195,2195,39
|
||||
20250415,103700,55520675,2195,2195,2195,2195,493
|
||||
20250415,103600,54438540,2180,2180,2180,2180,264
|
||||
20250415,103500,53863020,2195,2180,2195,2180,101
|
||||
20250415,103400,53642825,2190,2190,2190,2190,0
|
||||
20250415,103300,53642825,2190,2190,2190,2190,0
|
||||
20250415,103200,53642825,2190,2190,2190,2190,0
|
||||
20250415,103100,53642825,2190,2190,2190,2190,0
|
||||
20250415,103000,53642825,2190,2190,2190,2190,0
|
||||
20250415,102900,53642825,2190,2190,2190,2190,0
|
||||
20250415,102800,53642825,2190,2190,2190,2190,0
|
||||
20250415,102700,53642825,2190,2190,2190,2190,0
|
||||
20250415,102600,53642825,2190,2190,2190,2190,3957
|
||||
20250415,102500,44976995,2190,2190,2190,2190,55
|
||||
20250415,102400,44856545,2190,2190,2190,2190,132
|
||||
20250415,102300,44567465,2180,2180,2180,2180,0
|
||||
20250415,102200,44567465,2180,2180,2180,2180,245
|
||||
20250415,102100,44033365,2180,2180,2180,2180,0
|
||||
20250415,102000,44033365,2180,2180,2180,2180,0
|
||||
20250415,101900,44033365,2180,2180,2180,2180,71
|
||||
20250415,101800,43878585,2190,2190,2190,2190,0
|
||||
20250415,101700,43878585,2190,2190,2190,2190,0
|
||||
20250415,101600,43878585,2190,2190,2190,2190,0
|
||||
20250415,101500,43878585,2190,2190,2190,2190,0
|
||||
20250415,101400,43878585,2190,2190,2190,2190,0
|
||||
20250415,101300,43878585,2190,2190,2190,2190,152
|
||||
20250415,101200,43545705,2190,2190,2190,2190,0
|
||||
20250415,101100,43545705,2190,2190,2190,2190,0
|
||||
20250415,101000,43545705,2190,2185,2190,2180,598
|
||||
20250415,100900,42239880,2165,2185,2185,2165,1549
|
||||
20250415,100800,38868555,2190,2190,2190,2190,44
|
||||
20250415,100700,38772195,2200,2200,2200,2200,4545
|
||||
20250415,100600,28773195,2200,2200,2200,2200,336
|
||||
20250415,100500,28033995,2200,2200,2200,2200,0
|
||||
20250415,100400,28033995,2200,2200,2200,2200,0
|
||||
20250415,100300,28033995,2200,2200,2200,2200,56
|
||||
20250415,100200,27910795,2180,2180,2180,2180,10
|
||||
20250415,100100,27888995,2200,2200,2200,2200,10
|
||||
20250415,100000,27866995,2200,2200,2200,2200,10
|
||||
20250415,095900,27844995,2200,2200,2200,2200,0
|
||||
20250415,095800,27844995,2200,2200,2200,2200,18
|
||||
20250415,095700,27805395,2180,2195,2205,2180,1095
|
||||
20250415,095600,25399070,2180,2195,2200,2180,1017
|
||||
20250415,095500,23163925,2195,2195,2195,2195,100
|
||||
20250415,095400,22944425,2195,2185,2195,2185,694
|
||||
20250415,095300,21422075,2185,2185,2185,2185,89
|
||||
20250415,095200,21227610,2180,2180,2180,2180,106
|
||||
20250415,095100,20996530,2190,2180,2190,2180,178
|
||||
20250415,095000,20607905,2175,2175,2175,2175,2
|
||||
20250415,094900,20603555,2180,2165,2180,2165,58
|
||||
20250415,094800,20477715,2165,2165,2165,2165,100
|
||||
20250415,094700,20261215,2180,2175,2180,2175,95
|
||||
20250415,094600,20054120,2175,2170,2175,2170,382
|
||||
20250415,094500,19225175,2170,2170,2170,2165,414
|
||||
20250415,094400,18326845,2170,2170,2170,2170,800
|
||||
20250415,094300,16590845,2170,2170,2170,2170,0
|
||||
20250415,094200,16590845,2170,2170,2170,2170,21
|
||||
20250415,094100,16545275,2170,2170,2170,2170,0
|
||||
20250415,094000,16545275,2170,2170,2170,2170,0
|
||||
20250415,093900,16545275,2170,2165,2170,2165,1154
|
||||
20250415,093800,14041365,2165,2165,2165,2165,286
|
||||
20250415,093700,13422175,2155,2155,2155,2155,0
|
||||
20250415,093600,13422175,2155,2155,2155,2155,0
|
||||
20250415,093500,13422175,2155,2155,2155,2155,0
|
||||
20250415,093400,13422175,2155,2155,2155,2155,9
|
||||
20250415,093300,13402780,2155,2155,2155,2155,0
|
||||
20250415,093200,13402780,2155,2155,2155,2155,1058
|
||||
20250415,093100,11122790,2155,2155,2155,2155,0
|
||||
20250415,093000,11122790,2155,2155,2155,2155,0
|
||||
20250415,092900,11122790,2155,2155,2155,2155,0
|
||||
20250415,092800,11122790,2155,2155,2155,2155,10
|
||||
20250415,092700,11101240,2165,2165,2170,2165,37
|
||||
20250415,092600,11021055,2155,2155,2155,2155,500
|
||||
20250415,092500,9943555,2170,2155,2170,2155,411
|
||||
20250415,092400,9057400,2155,2155,2155,2155,50
|
||||
20250415,092300,8949650,2155,2155,2155,2152,938
|
||||
20250415,092200,6928710,2155,2155,2155,2155,1
|
||||
20250415,092100,6926555,2150,2150,2150,2150,0
|
||||
20250415,092000,6926555,2150,2150,2150,2150,0
|
||||
20250415,091900,6926555,2150,2150,2150,2150,72
|
||||
20250415,091800,6771755,2160,2150,2160,2150,127
|
||||
20250415,091700,6498065,2155,2165,2165,2155,57
|
||||
20250415,091600,6374695,2170,2170,2170,2170,0
|
||||
20250415,091500,6374695,2170,2170,2170,2170,93
|
||||
20250415,091400,6172885,2170,2170,2170,2170,1550
|
||||
20250415,091300,2809385,2170,2170,2170,2170,422
|
||||
20250415,091200,1893645,2165,2165,2165,2165,41
|
||||
20250415,091100,1804880,2170,2170,2170,2170,2
|
||||
20250415,091000,1800540,2165,2165,2165,2165,23
|
||||
20250415,090900,1750745,2165,2165,2165,2165,0
|
||||
20250415,090800,1750745,2165,2175,2175,2165,445
|
||||
20250415,090700,787310,2165,2165,2165,2165,0
|
||||
20250415,090600,787310,2165,2165,2165,2165,0
|
||||
20250415,090500,787310,2165,2165,2165,2165,0
|
||||
20250415,090400,787310,2165,2165,2165,2165,153
|
||||
20250415,090300,456065,2160,2160,2160,2160,8
|
||||
20250415,090200,438785,2150,2160,2160,2150,50
|
||||
20250415,090100,331245,2165,2165,2165,2165,31
|
||||
20250415,090000,264130,2165,2165,2165,2165,122
|
||||
|
Reference in New Issue
Block a user