Update 2025-04-15 2740 candle_min
This commit is contained in:
620
053290/min/candle-20250415.csv
Normal file
620
053290/min/candle-20250415.csv
Normal file
@@ -0,0 +1,620 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,191800,2088574329,2990,2990,2990,2990,3362
|
||||
20250415,191700,2088574329,2990,2990,2990,2990,0
|
||||
20250415,191600,2088574329,2990,2990,2990,2990,0
|
||||
20250415,191500,2088574329,2990,2990,2990,2990,0
|
||||
20250415,191400,2088574329,2990,2990,2990,2990,0
|
||||
20250415,191300,2088574329,2990,2990,2990,2990,0
|
||||
20250415,191200,2088574329,2990,2990,2990,2990,0
|
||||
20250415,191100,2088574329,2990,2990,2990,2990,0
|
||||
20250415,191000,2088574329,2990,2990,2990,2990,0
|
||||
20250415,190900,2088574329,2990,2990,2990,2990,0
|
||||
20250415,190800,2088574329,2990,2990,2990,2990,0
|
||||
20250415,190700,2088574329,2990,2990,2990,2990,0
|
||||
20250415,190600,2088574329,2990,2990,2990,2990,0
|
||||
20250415,190500,2088574329,2990,2990,2990,2990,0
|
||||
20250415,190400,2088574329,2990,2990,2990,2990,0
|
||||
20250415,190300,2088574329,2990,2990,2990,2990,0
|
||||
20250415,190200,2088574329,2990,2990,2990,2990,0
|
||||
20250415,190100,2088574329,2990,2990,2990,2990,0
|
||||
20250415,190000,2088574329,2990,2990,2990,2990,0
|
||||
20250415,185900,2088574329,2990,2990,2990,2990,0
|
||||
20250415,185800,2088574329,2990,2990,2990,2990,0
|
||||
20250415,185700,2088574329,2990,2990,2990,2990,0
|
||||
20250415,185600,2088574329,2990,2990,2990,2990,0
|
||||
20250415,185500,2088574329,2990,2990,2990,2990,0
|
||||
20250415,185400,2088574329,2990,2990,2990,2990,0
|
||||
20250415,185300,2088574329,2990,2990,2990,2990,0
|
||||
20250415,185200,2088574329,2990,2990,2990,2990,0
|
||||
20250415,185100,2088574329,2990,2990,2990,2990,0
|
||||
20250415,185000,2088574329,2990,2990,2990,2990,0
|
||||
20250415,184900,2088574329,2990,2990,2990,2990,0
|
||||
20250415,184800,2088574329,2990,2990,2990,2990,3362
|
||||
20250415,184700,2088574329,2990,2990,2990,2990,0
|
||||
20250415,184600,2088574329,2990,2990,2990,2990,0
|
||||
20250415,184500,2088574329,2990,2990,2990,2990,0
|
||||
20250415,184400,2088574329,2990,2990,2990,2990,0
|
||||
20250415,184300,2088574329,2990,2990,2990,2990,0
|
||||
20250415,184200,2088574329,2990,2990,2990,2990,0
|
||||
20250415,184100,2088574329,2990,2990,2990,2990,0
|
||||
20250415,184000,2088574329,2990,2990,2990,2990,0
|
||||
20250415,183900,2088574329,2990,2990,2990,2990,0
|
||||
20250415,183800,2088574329,2990,2990,2990,2990,0
|
||||
20250415,183700,2088574329,2990,2990,2990,2990,0
|
||||
20250415,183600,2088574329,2990,2990,2990,2990,0
|
||||
20250415,183500,2088574329,2990,2990,2990,2990,0
|
||||
20250415,183400,2088574329,2990,2990,2990,2990,0
|
||||
20250415,183300,2088574329,2990,2990,2990,2990,0
|
||||
20250415,183200,2088574329,2990,2990,2990,2990,0
|
||||
20250415,183100,2088574329,2990,2990,2990,2990,0
|
||||
20250415,183000,2088574329,2990,2990,2990,2990,0
|
||||
20250415,182900,2088574329,2990,2990,2990,2990,0
|
||||
20250415,182800,2088574329,2990,2990,2990,2990,0
|
||||
20250415,182700,2088574329,2990,2990,2990,2990,0
|
||||
20250415,182600,2088574329,2990,2990,2990,2990,0
|
||||
20250415,182500,2088574329,2990,2990,2990,2990,0
|
||||
20250415,182400,2088574329,2990,2990,2990,2990,0
|
||||
20250415,182300,2088574329,2990,2990,2990,2990,0
|
||||
20250415,182200,2088574329,2990,2990,2990,2990,0
|
||||
20250415,182100,2088574329,2990,2990,2990,2990,0
|
||||
20250415,182000,2088574329,2990,2990,2990,2990,0
|
||||
20250415,181900,2088574329,2990,2990,2990,2990,0
|
||||
20250415,181800,2088574329,2990,2990,2990,2990,3362
|
||||
20250415,181700,2088574329,2990,2990,2990,2990,0
|
||||
20250415,181600,2088574329,2990,2990,2990,2990,0
|
||||
20250415,181500,2088574329,2990,2990,2990,2990,0
|
||||
20250415,181400,2088574329,2990,2990,2990,2990,0
|
||||
20250415,181300,2088574329,2990,2990,2990,2990,0
|
||||
20250415,181200,2088574329,2990,2990,2990,2990,0
|
||||
20250415,181100,2088574329,2990,2990,2990,2990,0
|
||||
20250415,181000,2088574329,2990,2990,2990,2990,0
|
||||
20250415,180900,2088574329,2990,2990,2990,2990,0
|
||||
20250415,180800,2088574329,2990,2990,2990,2990,0
|
||||
20250415,180700,2088574329,2990,2990,2990,2990,0
|
||||
20250415,180600,2088574329,2990,2990,2990,2990,0
|
||||
20250415,180500,2088574329,2990,2990,2990,2990,0
|
||||
20250415,180400,2088574329,2990,2990,2990,2990,0
|
||||
20250415,180300,2088574329,2990,2990,2990,2990,0
|
||||
20250415,180200,2088574329,2990,2990,2990,2990,0
|
||||
20250415,180100,2088574329,2990,2990,2990,2990,0
|
||||
20250415,180000,2088574329,2990,2990,2990,2990,0
|
||||
20250415,175900,2088574329,2990,2990,2990,2990,0
|
||||
20250415,175800,2088574329,2990,2990,2990,2990,0
|
||||
20250415,175700,2088574329,2990,2990,2990,2990,0
|
||||
20250415,175600,2088574329,2990,2990,2990,2990,0
|
||||
20250415,175500,2088574329,2990,2990,2990,2990,0
|
||||
20250415,175400,2088574329,2990,2990,2990,2990,0
|
||||
20250415,175300,2088574329,2990,2990,2990,2990,0
|
||||
20250415,175200,2088574329,2990,2990,2990,2990,0
|
||||
20250415,175100,2088574329,2990,2990,2990,2990,0
|
||||
20250415,175000,2088574329,2990,2990,2990,2990,0
|
||||
20250415,174900,2088574329,2990,2990,2990,2990,0
|
||||
20250415,174800,2088574329,2990,2990,2990,2990,3362
|
||||
20250415,174700,2088574329,2990,2990,2990,2990,0
|
||||
20250415,174600,2088574329,2990,2990,2990,2990,0
|
||||
20250415,174500,2088574329,2990,2990,2990,2990,0
|
||||
20250415,174400,2088574329,2990,2990,2990,2990,0
|
||||
20250415,174300,2088574329,2990,2990,2990,2990,0
|
||||
20250415,174200,2088574329,2990,2990,2990,2990,0
|
||||
20250415,174100,2088574329,2990,2990,2990,2990,0
|
||||
20250415,174000,2088574329,2990,2990,2990,2990,0
|
||||
20250415,173900,2088574329,2990,2990,2990,2990,0
|
||||
20250415,173800,2088574329,2990,2990,2990,2990,0
|
||||
20250415,173700,2088574329,2990,2990,2990,2990,0
|
||||
20250415,173600,2088574329,2990,2990,2990,2990,0
|
||||
20250415,173500,2088574329,2990,2990,2990,2990,0
|
||||
20250415,173400,2088574329,2990,2990,2990,2990,0
|
||||
20250415,173300,2088574329,2990,2990,2990,2990,0
|
||||
20250415,173200,2088574329,2990,2990,2990,2990,0
|
||||
20250415,173100,2088574329,2990,2990,2990,2990,0
|
||||
20250415,173000,2088574329,2990,2990,2990,2990,0
|
||||
20250415,172900,2088574329,2990,2990,2990,2990,0
|
||||
20250415,172800,2088574329,2990,2990,2990,2990,0
|
||||
20250415,172700,2088574329,2990,2990,2990,2990,0
|
||||
20250415,172600,2088574329,2990,2990,2990,2990,0
|
||||
20250415,172500,2088574329,2990,2990,2990,2990,0
|
||||
20250415,172400,2088574329,2990,2990,2990,2990,0
|
||||
20250415,172300,2088574329,2990,2990,2990,2990,0
|
||||
20250415,172200,2088574329,2990,2990,2990,2990,0
|
||||
20250415,172100,2088574329,2990,2990,2990,2990,0
|
||||
20250415,172000,2088574329,2990,2990,2990,2990,0
|
||||
20250415,171900,2088574329,2990,2990,2990,2990,0
|
||||
20250415,171800,2088574329,2990,2990,2990,2990,3362
|
||||
20250415,171700,2088574329,2990,2990,2990,2990,0
|
||||
20250415,171600,2088574329,2990,2990,2990,2990,0
|
||||
20250415,171500,2088574329,2990,2990,2990,2990,0
|
||||
20250415,171400,2088574329,2990,2990,2990,2990,0
|
||||
20250415,171300,2088574329,2990,2990,2990,2990,0
|
||||
20250415,171200,2088574329,2990,2990,2990,2990,0
|
||||
20250415,171100,2088574329,2990,2990,2990,2990,0
|
||||
20250415,171000,2088574329,2990,2990,2990,2990,0
|
||||
20250415,170900,2088574329,2990,2990,2990,2990,0
|
||||
20250415,170800,2088574329,2990,2990,2990,2990,0
|
||||
20250415,170700,2088574329,2990,2990,2990,2990,0
|
||||
20250415,170600,2088574329,2990,2990,2990,2990,0
|
||||
20250415,170500,2088574329,2990,2990,2990,2990,0
|
||||
20250415,170400,2088574329,2990,2990,2990,2990,0
|
||||
20250415,170300,2088574329,2990,2990,2990,2990,0
|
||||
20250415,170200,2088574329,2990,2990,2990,2990,0
|
||||
20250415,170100,2088574329,2990,2990,2990,2990,0
|
||||
20250415,170000,2088574329,2990,2990,2990,2990,0
|
||||
20250415,165900,2088574329,2990,2990,2990,2990,0
|
||||
20250415,165800,2088574329,2990,2990,2990,2990,0
|
||||
20250415,165700,2088574329,2990,2990,2990,2990,0
|
||||
20250415,165600,2088574329,2990,2990,2990,2990,0
|
||||
20250415,165500,2088574329,2990,2990,2990,2990,0
|
||||
20250415,165400,2088574329,2990,2990,2990,2990,0
|
||||
20250415,165300,2088574329,2990,2990,2990,2990,0
|
||||
20250415,165200,2088574329,2990,2990,2990,2990,0
|
||||
20250415,165100,2088574329,2990,2990,2990,2990,0
|
||||
20250415,165000,2088574329,2990,2990,2990,2990,0
|
||||
20250415,164900,2088574329,2990,2990,2990,2990,0
|
||||
20250415,164800,2088574329,2990,2990,2990,2990,3362
|
||||
20250415,164700,2088574329,2990,2990,2990,2990,0
|
||||
20250415,164600,2088574329,2990,2990,2990,2990,0
|
||||
20250415,164500,2088574329,2990,2990,2990,2990,0
|
||||
20250415,164400,2088574329,2990,2990,2990,2990,0
|
||||
20250415,164300,2088574329,2990,2990,2990,2990,0
|
||||
20250415,164200,2088574329,2990,2990,2990,2990,0
|
||||
20250415,164100,2088574329,2990,2990,2990,2990,0
|
||||
20250415,164000,2088574329,2990,2990,2990,2990,0
|
||||
20250415,163900,2088574329,2990,2990,2990,2990,0
|
||||
20250415,163800,2088574329,2990,2990,2990,2990,0
|
||||
20250415,163700,2088574329,2990,2990,2990,2990,0
|
||||
20250415,163600,2088574329,2990,2990,2990,2990,0
|
||||
20250415,163500,2088574329,2990,2990,2990,2990,0
|
||||
20250415,163400,2088574329,2990,2990,2990,2990,0
|
||||
20250415,163300,2088574329,2990,2990,2990,2990,0
|
||||
20250415,163200,2088574329,2990,2990,2990,2990,0
|
||||
20250415,163100,2088574329,2990,2990,2990,2990,0
|
||||
20250415,163000,2088574329,2990,2990,2990,2990,0
|
||||
20250415,162900,2088574329,2990,2990,2990,2990,0
|
||||
20250415,162800,2088574329,2990,2990,2990,2990,0
|
||||
20250415,162700,2088574329,2990,2990,2990,2990,0
|
||||
20250415,162600,2088574329,2990,2990,2990,2990,0
|
||||
20250415,162500,2088574329,2990,2990,2990,2990,0
|
||||
20250415,162400,2088574329,2990,2990,2990,2990,0
|
||||
20250415,162300,2088574329,2990,2990,2990,2990,0
|
||||
20250415,162200,2088574329,2990,2990,2990,2990,0
|
||||
20250415,162100,2088574329,2990,2990,2990,2990,0
|
||||
20250415,162000,2088574329,2990,2990,2990,2990,0
|
||||
20250415,161900,2088574329,2990,2990,2990,2990,0
|
||||
20250415,161800,2088574329,2990,2990,2990,2990,3362
|
||||
20250415,161700,2088574329,2990,2990,2990,2990,0
|
||||
20250415,161600,2088574329,2990,2990,2990,2990,0
|
||||
20250415,161500,2088574329,2990,2990,2990,2990,0
|
||||
20250415,161400,2088574329,2990,2990,2990,2990,0
|
||||
20250415,161300,2088574329,2990,2990,2990,2990,0
|
||||
20250415,161200,2088574329,2990,2990,2990,2990,0
|
||||
20250415,161100,2088574329,2990,2990,2990,2990,0
|
||||
20250415,161000,2088574329,2990,2990,2990,2990,0
|
||||
20250415,160900,2088574329,2990,2990,2990,2990,0
|
||||
20250415,160800,2088574329,2990,2990,2990,2990,0
|
||||
20250415,160700,2088574329,2990,2990,2990,2990,0
|
||||
20250415,160600,2088574329,2990,2990,2990,2990,0
|
||||
20250415,160500,2088574329,2990,2990,2990,2990,0
|
||||
20250415,160400,2088574329,2990,2990,2990,2990,0
|
||||
20250415,160300,2088574329,2990,2990,2990,2990,0
|
||||
20250415,160200,2088574329,2990,2990,2990,2990,0
|
||||
20250415,160100,2088574329,2990,2990,2990,2990,0
|
||||
20250415,160000,2088574329,2990,2990,2990,2990,0
|
||||
20250415,155900,2088574329,2990,2990,2990,2990,0
|
||||
20250415,155800,2088574329,2990,2990,2990,2990,0
|
||||
20250415,155700,2088574329,2990,2990,2990,2990,0
|
||||
20250415,155600,2088574329,2990,2990,2990,2990,0
|
||||
20250415,155500,2088574329,2990,2990,2990,2990,0
|
||||
20250415,155400,2088574329,2990,2990,2990,2990,0
|
||||
20250415,155300,2088574329,2990,2990,2990,2990,0
|
||||
20250415,155200,2088574329,2990,2990,2990,2990,0
|
||||
20250415,155100,2088574329,2990,2990,2990,2990,0
|
||||
20250415,155000,2088574329,2990,2990,2990,2990,0
|
||||
20250415,154900,2088574329,2990,2990,2990,2990,0
|
||||
20250415,154800,2088574329,2990,2990,2990,2990,3362
|
||||
20250415,154700,2088574329,2990,2990,2990,2990,0
|
||||
20250415,154600,2088574329,2990,2990,2990,2990,0
|
||||
20250415,154500,2088574329,2990,2990,2990,2990,0
|
||||
20250415,154400,2088574329,2990,2990,2990,2990,0
|
||||
20250415,154300,2088574329,2990,2990,2990,2990,0
|
||||
20250415,154200,2088574329,2990,2990,2990,2990,0
|
||||
20250415,154100,2088574329,2990,2990,2990,2990,0
|
||||
20250415,154000,2088574329,2990,2990,2990,2990,0
|
||||
20250415,153900,2088574329,2990,2990,2990,2990,0
|
||||
20250415,153800,2088574329,2990,2990,2990,2990,0
|
||||
20250415,153700,2088574329,2990,2990,2990,2990,0
|
||||
20250415,153600,2088574329,2990,2990,2990,2990,0
|
||||
20250415,153500,2088574329,2990,2990,2990,2990,0
|
||||
20250415,153400,2088574329,2990,2990,2990,2990,0
|
||||
20250415,153300,2088574329,2990,2990,2990,2990,0
|
||||
20250415,153200,2088574329,2990,2990,2990,2990,0
|
||||
20250415,153100,2088574329,2990,2990,2990,2990,0
|
||||
20250415,153000,2088574329,2990,2990,2990,2990,3362
|
||||
20250415,152900,2078521949,2990,2990,2990,2990,0
|
||||
20250415,152800,2078521949,2990,2990,2990,2990,0
|
||||
20250415,152700,2078521949,2990,2990,2990,2990,0
|
||||
20250415,152600,2078521949,2990,2990,2990,2990,0
|
||||
20250415,152500,2078521949,2990,2990,2990,2990,0
|
||||
20250415,152400,2078521949,2990,2990,2990,2990,0
|
||||
20250415,152300,2078521949,2990,2990,2990,2990,0
|
||||
20250415,152200,2078521949,2990,2990,2990,2990,0
|
||||
20250415,152100,2078521949,2990,2990,2990,2990,0
|
||||
20250415,152000,2078521949,2990,2990,2990,2990,0
|
||||
20250415,151900,2078521949,2990,2990,3000,2990,7686
|
||||
20250415,151800,2055527079,2990,2990,2995,2990,1837
|
||||
20250415,151700,2050033559,2990,2985,2990,2985,7338
|
||||
20250415,151600,2028094789,2995,2990,2995,2990,1121
|
||||
20250415,151500,2024742974,2985,2980,2985,2980,2646
|
||||
20250415,151400,2016852119,2980,2975,2980,2975,600
|
||||
20250415,151300,2015066619,2975,2975,2975,2975,160
|
||||
20250415,151200,2014590619,2980,2980,2980,2980,65
|
||||
20250415,151100,2014396919,2980,2975,2980,2975,1266
|
||||
20250415,151000,2010630314,2975,2970,2975,2970,1987
|
||||
20250415,150900,2004728909,2970,2955,2970,2955,327
|
||||
20250415,150800,2003761459,2955,2960,2960,2955,1357
|
||||
20250415,150700,1999750114,2965,2965,2965,2965,186
|
||||
20250415,150600,1999198624,2965,2970,2970,2965,396
|
||||
20250415,150500,1998024004,2970,2965,2970,2965,556
|
||||
20250415,150400,1996375459,2965,2960,2965,2960,487
|
||||
20250415,150300,1994932004,2960,2960,2960,2960,500
|
||||
20250415,150200,1993452004,2960,2960,2960,2955,3061
|
||||
20250415,150100,1984391544,2965,2960,2965,2955,2560
|
||||
20250415,150000,1976813964,2955,2965,2965,2955,1224
|
||||
20250415,145900,1973184904,2955,2965,2965,2955,1083
|
||||
20250415,145800,1969984499,2965,2965,2965,2965,775
|
||||
20250415,145700,1967686624,2965,2965,2965,2965,846
|
||||
20250415,145600,1965178234,2965,2965,2965,2965,303
|
||||
20250415,145500,1964279839,2965,2965,2965,2965,12
|
||||
20250415,145400,1964244259,2960,2950,2960,2945,3896
|
||||
20250415,145300,1952737164,2950,2965,2970,2950,1482
|
||||
20250415,145200,1948350059,2965,2965,2965,2965,451
|
||||
20250415,145100,1947012844,2960,2960,2960,2960,269
|
||||
20250415,145000,1946216604,2970,2970,2970,2970,0
|
||||
20250415,144900,1946216604,2970,2970,2970,2970,1
|
||||
20250415,144800,1946213634,2975,2975,2975,2975,0
|
||||
20250415,144700,1946213634,2975,2975,2975,2975,1
|
||||
20250415,144600,1946210659,2955,2955,2955,2955,1
|
||||
20250415,144500,1946207704,2975,2955,2975,2950,4231
|
||||
20250415,144400,1933716289,2975,2975,2975,2975,1
|
||||
20250415,144300,1933713314,2955,2975,2975,2955,1047
|
||||
20250415,144200,1930606494,2965,2965,2965,2965,339
|
||||
20250415,144100,1929601359,2975,2975,2975,2975,301
|
||||
20250415,144000,1928705884,2975,2975,2975,2975,100
|
||||
20250415,143900,1928408384,2980,2980,2980,2980,0
|
||||
20250415,143800,1928408384,2980,2967,2980,2960,268
|
||||
20250415,143700,1927612054,2970,2980,2980,2970,159
|
||||
20250415,143600,1927138244,2970,2975,2975,2970,793
|
||||
20250415,143500,1924779409,2965,2965,2965,2965,368
|
||||
20250415,143400,1923688289,2970,2970,2970,2970,0
|
||||
20250415,143300,1923688289,2970,2970,2970,2970,2
|
||||
20250415,143200,1923682349,2970,2980,2980,2970,50
|
||||
20250415,143100,1923533834,2970,2970,2970,2970,0
|
||||
20250415,143000,1923533834,2970,2970,2970,2970,570
|
||||
20250415,142900,1921840934,2975,2975,2975,2975,36
|
||||
20250415,142800,1921733834,2970,2990,2990,2970,1677
|
||||
20250415,142700,1916751144,2990,2990,2990,2990,100
|
||||
20250415,142600,1916452144,2990,2990,2990,2990,15
|
||||
20250415,142500,1916407294,2990,2975,2990,2975,1550
|
||||
20250415,142400,1911780979,2975,2965,2975,2965,1050
|
||||
20250415,142300,1908666729,2965,2960,2965,2960,395
|
||||
20250415,142200,1907497279,2955,2965,2965,2955,5975
|
||||
20250415,142100,1889819779,2965,2965,2965,2965,56
|
||||
20250415,142000,1889653739,2965,2965,2965,2965,0
|
||||
20250415,141900,1889653739,2965,2970,2970,2965,5600
|
||||
20250415,141800,1873049714,2975,2975,2975,2975,1190
|
||||
20250415,141700,1869509464,2970,2970,2970,2970,50
|
||||
20250415,141600,1869360964,2970,2970,2970,2970,199
|
||||
20250415,141500,1868769934,2970,2970,2970,2970,0
|
||||
20250415,141400,1868769934,2970,2970,2970,2970,45
|
||||
20250415,141300,1868636284,2970,2970,2970,2970,464
|
||||
20250415,141200,1867258204,2970,2970,2970,2970,36
|
||||
20250415,141100,1867151284,2965,2970,2970,2965,3000
|
||||
20250415,141000,1858250749,2965,2965,2965,2965,17
|
||||
20250415,140900,1858200344,2965,2970,2970,2965,1271
|
||||
20250415,140800,1854429109,2970,2975,2975,2970,120
|
||||
20250415,140700,1854072684,2975,2970,2975,2970,18
|
||||
20250415,140600,1854019164,2975,2975,2975,2975,1
|
||||
20250415,140500,1854016189,2975,2975,2975,2975,105
|
||||
20250415,140400,1853703814,2970,2970,2970,2970,464
|
||||
20250415,140300,1852325734,2965,2970,2975,2965,3692
|
||||
20250415,140200,1841358089,2970,2970,2975,2970,496
|
||||
20250415,140100,1839884964,2970,2970,2970,2970,0
|
||||
20250415,140000,1839884964,2970,2970,2970,2970,1101
|
||||
20250415,135900,1836614994,2970,2975,2980,2970,4063
|
||||
20250415,135800,1824540669,2975,2980,2980,2975,1133
|
||||
20250415,135700,1821164859,2990,2990,2990,2990,0
|
||||
20250415,135600,1821164859,2990,2990,2990,2990,486
|
||||
20250415,135500,1819711719,2985,2985,2985,2985,122
|
||||
20250415,135400,1819347549,2990,2980,2990,2980,1315
|
||||
20250415,135300,1815424029,2980,2990,2990,2980,212
|
||||
20250415,135200,1814792249,2990,2990,2990,2990,205
|
||||
20250415,135100,1814179299,2995,2995,2995,2980,1581
|
||||
20250415,135000,1809460389,2980,2980,2980,2980,566
|
||||
20250415,134900,1807773709,2995,2995,2995,2985,803
|
||||
20250415,134800,1805369224,2995,2980,2995,2980,253
|
||||
20250415,134700,1804615104,2985,2995,2995,2985,1072
|
||||
20250415,134600,1801411054,2995,2995,2995,2995,98
|
||||
20250415,134500,1801117544,3000,3000,3000,3000,44
|
||||
20250415,134400,1800985544,3000,3000,3000,3000,22
|
||||
20250415,134300,1800919544,3000,2985,3000,2985,520
|
||||
20250415,134200,1799366669,3000,3000,3000,3000,27
|
||||
20250415,134100,1799285669,3000,2990,3000,2985,234
|
||||
20250415,134000,1798584974,2985,2985,2985,2985,0
|
||||
20250415,133900,1798584974,2985,2985,2985,2985,0
|
||||
20250415,133800,1798584974,2985,2985,2985,2985,1190
|
||||
20250415,133700,1795032824,2985,2985,2985,2985,1133
|
||||
20250415,133600,1791650819,2990,2990,2990,2990,40
|
||||
20250415,133500,1791531219,2990,2995,2995,2990,375
|
||||
20250415,133400,1790409919,2995,2995,2995,2995,60
|
||||
20250415,133300,1790230219,2995,2995,2995,2990,462
|
||||
20250415,133200,1788846579,2995,2992,2995,2992,21
|
||||
20250415,133100,1788783732,2990,2990,2990,2990,0
|
||||
20250415,133000,1788783732,2990,2990,2990,2990,527
|
||||
20250415,132900,1787208002,2990,2995,2995,2990,34
|
||||
20250415,132800,1787106327,3000,3000,3000,3000,2
|
||||
20250415,132700,1787100327,3000,3000,3000,2990,1486
|
||||
20250415,132600,1782645087,3000,3000,3000,3000,0
|
||||
20250415,132500,1782645087,3000,3000,3000,3000,38
|
||||
20250415,132400,1782531087,2990,2990,3005,2990,874
|
||||
20250415,132300,1779909682,2990,2990,2990,2990,108
|
||||
20250415,132200,1779586762,3000,3000,3000,3000,0
|
||||
20250415,132100,1779586762,3000,3000,3000,3000,1002
|
||||
20250415,132000,1776580762,2985,2990,3000,2985,467
|
||||
20250415,131900,1775180837,2985,2990,2990,2985,1377
|
||||
20250415,131800,1771068037,3005,3000,3005,3000,669
|
||||
20250415,131700,1769061022,3000,3000,3000,3000,6
|
||||
20250415,131600,1769043022,2995,2995,2995,2995,1095
|
||||
20250415,131500,1765763497,2995,2980,2995,2980,8
|
||||
20250415,131400,1765739642,2995,2990,2995,2980,194
|
||||
20250415,131300,1765160327,2995,2995,3000,2990,3984
|
||||
20250415,131200,1753216402,2995,2995,2995,2995,1303
|
||||
20250415,131100,1749313917,2995,2995,2995,2995,0
|
||||
20250415,131000,1749313917,2995,2980,2995,2980,2051
|
||||
20250415,130900,1743182347,2980,2980,2980,2980,731
|
||||
20250415,130800,1741003967,2980,2980,2980,2980,635
|
||||
20250415,130700,1739111667,2990,2975,2990,2975,3
|
||||
20250415,130600,1739102727,2980,2985,2985,2980,789
|
||||
20250415,130500,1736749262,2995,2995,2995,2995,0
|
||||
20250415,130400,1736749262,2995,2995,2995,2995,0
|
||||
20250415,130300,1736749262,2995,2985,2995,2975,1244
|
||||
20250415,130200,1733039227,2985,2985,2985,2985,173
|
||||
20250415,130100,1732522822,2985,2985,2985,2975,545
|
||||
20250415,130000,1730896047,2980,2980,2980,2980,1177
|
||||
20250415,125900,1727388587,2980,2980,2980,2980,67
|
||||
20250415,125800,1727188927,2985,2985,2985,2985,53
|
||||
20250415,125700,1727030722,2985,2985,2985,2985,0
|
||||
20250415,125600,1727030722,2985,2985,2985,2985,430
|
||||
20250415,125500,1725747172,2985,2985,2995,2980,1848
|
||||
20250415,125400,1720238977,2985,2985,2985,2985,10
|
||||
20250415,125300,1720209127,2995,2985,2995,2980,2166
|
||||
20250415,125200,1713744167,2985,2985,2985,2985,1
|
||||
20250415,125100,1713741182,2985,2985,2985,2985,0
|
||||
20250415,125000,1713741182,2985,2975,2985,2975,1138
|
||||
20250415,124900,1710355582,2975,2975,2975,2975,0
|
||||
20250415,124800,1710355582,2975,2975,2975,2975,1067
|
||||
20250415,124700,1707181257,2975,2975,2975,2975,713
|
||||
20250415,124600,1705060082,2975,2975,2975,2975,0
|
||||
20250415,124500,1705060082,2975,2975,2975,2975,1932
|
||||
20250415,124400,1699312382,2970,2975,2975,2970,61
|
||||
20250415,124300,1699131207,2970,2980,2980,2970,202
|
||||
20250415,124200,1698531252,2970,2970,2970,2970,700
|
||||
20250415,124100,1696452252,2985,2985,2985,2985,5
|
||||
20250415,124000,1696437327,2970,2980,2995,2970,2596
|
||||
20250415,123900,1688707742,2980,2980,2980,2980,20
|
||||
20250415,123800,1688648142,2995,2990,2995,2990,1896
|
||||
20250415,123700,1682979042,2990,2985,2990,2985,268
|
||||
20250415,123600,1682177727,2990,2990,2990,2990,350
|
||||
20250415,123500,1681131227,2990,2990,2990,2990,1
|
||||
20250415,123400,1681128237,2970,2975,2975,2970,4825
|
||||
20250415,123300,1666787452,2990,2990,2990,2990,2
|
||||
20250415,123200,1666781472,2990,2980,2990,2980,393
|
||||
20250415,123100,1665610322,2980,2985,2985,2980,421
|
||||
20250415,123000,1664355737,2985,2990,2990,2985,886
|
||||
20250415,122900,1661708282,2985,2985,2990,2980,2394
|
||||
20250415,122800,1654560302,2990,2990,2990,2990,1609
|
||||
20250415,122700,1649749392,2975,2980,2980,2975,501
|
||||
20250415,122600,1648256912,2990,2980,2990,2980,271
|
||||
20250415,122500,1647449322,2990,2990,2990,2990,0
|
||||
20250415,122400,1647449322,2990,2990,2990,2990,100
|
||||
20250415,122300,1647150322,2995,2985,2995,2985,776
|
||||
20250415,122200,1644831007,2965,2965,2985,2965,134
|
||||
20250415,122100,1644433677,2965,2970,2985,2965,5502
|
||||
20250415,122000,1628108422,2985,2985,2985,2985,529
|
||||
20250415,121900,1626529357,2985,2985,2985,2965,1737
|
||||
20250415,121800,1621353292,2985,2985,2985,2985,0
|
||||
20250415,121700,1621353292,2985,2980,2985,2980,2074
|
||||
20250415,121600,1615163357,2980,2970,2980,2965,1702
|
||||
20250415,121500,1610115262,2975,2975,2975,2975,142
|
||||
20250415,121400,1609692812,2970,2975,2975,2970,511
|
||||
20250415,121300,1608174262,2975,2975,2975,2975,208
|
||||
20250415,121200,1607555462,2975,2975,2975,2975,5
|
||||
20250415,121100,1607540587,2985,2980,2985,2980,2310
|
||||
20250415,121000,1600645812,2980,2975,2980,2975,1310
|
||||
20250415,120900,1596745952,2975,2975,2975,2975,241
|
||||
20250415,120800,1596028977,2970,2980,2985,2970,12202
|
||||
20250415,120700,1559743217,2985,3000,3000,2985,1047
|
||||
20250415,120600,1556617867,2985,2985,3000,2985,151
|
||||
20250415,120500,1556167117,2980,2980,2980,2980,0
|
||||
20250415,120400,1556167117,2980,3005,3005,2980,240
|
||||
20250415,120300,1555450917,3005,3000,3005,2980,825
|
||||
20250415,120200,1552972302,3005,3005,3005,3005,0
|
||||
20250415,120100,1552972302,3005,3005,3005,3005,1000
|
||||
20250415,120000,1549967302,3010,3010,3010,3010,0
|
||||
20250415,115900,1549967302,3010,3005,3010,3005,107
|
||||
20250415,115800,1549645682,3005,2975,3010,2975,1719
|
||||
20250415,115700,1544492497,2965,2990,2990,2965,1092
|
||||
20250415,115600,1541234762,2995,3000,3000,2990,701
|
||||
20250415,115500,1539135262,2995,2995,3000,2995,653
|
||||
20250415,115400,1537179522,3005,3005,3010,3000,3291
|
||||
20250415,115300,1527291062,3005,3005,3005,3005,672
|
||||
20250415,115200,1525271702,3005,2995,3005,2995,1744
|
||||
20250415,115100,1520035512,2995,2990,2995,2990,216
|
||||
20250415,115000,1519389197,2990,2990,2990,2990,1
|
||||
20250415,114900,1519386207,2985,2975,2985,2975,35
|
||||
20250415,114800,1519281742,2985,2985,2985,2985,673
|
||||
20250415,114700,1517272837,2985,2985,2985,2970,1067
|
||||
20250415,114600,1514092777,2985,2985,2985,2970,4443
|
||||
20250415,114500,1500890037,2990,2995,2995,2990,841
|
||||
20250415,114400,1498373647,2995,2985,3000,2985,2549
|
||||
20250415,114300,1490740372,2995,2995,2995,2995,133
|
||||
20250415,114200,1490342037,2995,2985,2995,2970,570
|
||||
20250415,114100,1488639917,2985,2975,2985,2970,725
|
||||
20250415,114000,1486483632,2975,2975,2975,2975,2185
|
||||
20250415,113900,1479983257,2975,2990,2990,2975,2801
|
||||
20250415,113800,1471624497,3005,2995,3005,2995,476
|
||||
20250415,113700,1470198447,2995,2995,2995,2995,697
|
||||
20250415,113600,1468110932,2995,3000,3005,2995,987
|
||||
20250415,113500,1465154837,3000,3000,3005,2997,1881
|
||||
20250415,113400,1459511103,2995,3005,3005,2995,8800
|
||||
20250415,113300,1433127953,3005,3005,3010,3005,1135
|
||||
20250415,113200,1429717248,3010,3005,3010,2995,4263
|
||||
20250415,113100,1416928483,3010,3000,3010,3000,1107
|
||||
20250415,113000,1413596508,3010,3005,3010,3005,1030
|
||||
20250415,112900,1410498993,3005,3002,3005,3002,1445
|
||||
20250415,112800,1406161100,3005,3000,3010,3000,927
|
||||
20250415,112700,1403375985,2995,2995,2995,2995,3585
|
||||
20250415,112600,1392638910,2995,3000,3000,2995,5625
|
||||
20250415,112500,1375774420,3005,3005,3005,3005,299
|
||||
20250415,112400,1374875925,3005,3005,3005,3005,3880
|
||||
20250415,112300,1363216525,3005,3000,3005,3000,3154
|
||||
20250415,112200,1353746155,3000,3005,3005,3000,2770
|
||||
20250415,112100,1345431130,3005,2995,3005,2995,1072
|
||||
20250415,112000,1342210270,2995,3000,3000,2995,3403
|
||||
20250415,111900,1332007070,3000,3005,3005,2995,2131
|
||||
20250415,111800,1325614055,3000,2995,3000,2995,2801
|
||||
20250415,111700,1317212100,2990,3000,3000,2990,2738
|
||||
20250415,111600,1309004595,3000,3000,3005,2990,2283
|
||||
20250415,111500,1302151650,3010,2980,3010,2980,20006
|
||||
20250415,111400,1242249109,2980,2975,2980,2975,597
|
||||
20250415,111300,1240472104,2975,2975,2975,2975,593
|
||||
20250415,111200,1238707929,2975,2970,2975,2970,3145
|
||||
20250415,111100,1229367249,2970,2985,2985,2970,2025
|
||||
20250415,111000,1223352799,2970,2980,2985,2970,4471
|
||||
20250415,110900,1210036429,2980,2975,2980,2975,1064
|
||||
20250415,110800,1206871014,2975,2960,2975,2960,1333
|
||||
20250415,110700,1202913684,2960,2965,2970,2960,637
|
||||
20250415,110600,1201026069,2970,2970,2970,2970,1
|
||||
20250415,110500,1201023099,2975,2970,2975,2970,1228
|
||||
20250415,110400,1197375554,2970,2967,2970,2967,352
|
||||
20250415,110300,1196330870,2967,2965,2970,2965,1144
|
||||
20250415,110200,1192936015,2962,2962,2962,2962,358
|
||||
20250415,110100,1191875619,2960,2967,2970,2960,712
|
||||
20250415,110000,1189766848,2965,2960,2965,2960,468
|
||||
20250415,105900,1188380078,2965,2955,2965,2955,17
|
||||
20250415,105800,1188329793,2965,2960,2965,2945,2604
|
||||
20250415,105700,1180645578,2970,2970,2970,2970,1595
|
||||
20250415,105600,1175908428,2970,2960,2970,2960,1539
|
||||
20250415,105500,1171352958,2960,2980,2980,2960,13410
|
||||
20250415,105400,1131559398,2975,2960,2975,2960,1366
|
||||
20250415,105300,1127504808,2965,2950,2965,2945,423
|
||||
20250415,105200,1126257358,2950,2970,2970,2950,167
|
||||
20250415,105100,1125761973,2970,2960,2970,2945,15676
|
||||
20250415,105000,1079559328,2965,2955,2965,2945,2270
|
||||
20250415,104900,1072860253,2970,2965,2970,2960,2212
|
||||
20250415,104800,1066307723,2965,2965,2965,2955,616
|
||||
20250415,104700,1064485568,2950,2970,2970,2950,2115
|
||||
20250415,104600,1058225868,2970,2970,2970,2950,1729
|
||||
20250415,104500,1053118203,2970,2970,2975,2955,6845
|
||||
20250415,104400,1032827793,2975,2970,2980,2970,2210
|
||||
20250415,104300,1026258923,2970,2970,2975,2965,2159
|
||||
20250415,104200,1019846558,2975,2955,2995,2955,25851
|
||||
20250415,104100,942782643,2945,2940,2955,2930,2632
|
||||
20250415,104000,935040463,2935,2940,2940,2920,10592
|
||||
20250415,103900,904095403,2935,2935,2935,2925,743
|
||||
20250415,103800,901915913,2930,2930,2940,2925,8247
|
||||
20250415,103700,877770488,2930,2935,2935,2925,4588
|
||||
20250415,103600,864338833,2930,2945,2950,2930,3671
|
||||
20250415,103500,853543748,2945,2935,2945,2935,1083
|
||||
20250415,103400,850363753,2945,2940,2960,2930,6191
|
||||
20250415,103300,832149123,2945,2965,2965,2935,9626
|
||||
20250415,103200,803747613,2980,3000,3000,2960,33247
|
||||
20250415,103100,704301051,3000,2980,3000,2950,20315
|
||||
20250415,103000,643761116,2980,2955,2980,2955,5646
|
||||
20250415,102900,626987106,2940,2945,2960,2940,4145
|
||||
20250415,102800,614763876,2940,2935,2940,2935,645
|
||||
20250415,102700,612868811,2925,2940,2940,2925,1698
|
||||
20250415,102600,607891706,2940,2940,2940,2940,0
|
||||
20250415,102500,607891706,2940,2940,2940,2940,723
|
||||
20250415,102400,605766086,2920,2940,2940,2920,18
|
||||
20250415,102300,605713266,2940,2930,2940,2920,5200
|
||||
20250415,102200,590473601,2945,2945,2945,2945,100
|
||||
20250415,102100,590179101,2950,2950,2950,2950,3
|
||||
20250415,102000,590170251,2950,2940,2950,2935,7149
|
||||
20250415,101900,569157066,2940,2950,2955,2940,2307
|
||||
20250415,101800,562361431,2980,2970,2980,2965,5790
|
||||
20250415,101700,545157596,2970,2965,2970,2935,9252
|
||||
20250415,101600,517816771,2965,2915,3000,2915,52965
|
||||
20250415,101500,360944231,2910,2900,2910,2900,5326
|
||||
20250415,101400,345483076,2905,2905,2905,2905,1751
|
||||
20250415,101300,340396421,2900,2900,2900,2900,24
|
||||
20250415,101200,340326821,2900,2905,2910,2900,461
|
||||
20250415,101100,338987761,2905,2900,2905,2900,339
|
||||
20250415,101000,338004466,2905,2900,2905,2900,4945
|
||||
20250415,100900,323663961,2900,2875,2900,2875,5148
|
||||
20250415,100800,308776831,2875,2880,2880,2875,2126
|
||||
20250415,100700,302664431,2875,2885,2885,2875,6032
|
||||
20250415,100600,285293356,2880,2890,2890,2880,2682
|
||||
20250415,100500,277564331,2885,2895,2895,2885,4896
|
||||
20250415,100400,263428231,2900,2900,2900,2900,104
|
||||
20250415,100300,263126631,2890,2900,2900,2890,62
|
||||
20250415,100200,262947441,2890,2890,2890,2890,363
|
||||
20250415,100100,261898371,2890,2890,2890,2890,6
|
||||
20250415,100000,261881031,2885,2890,2890,2885,1400
|
||||
20250415,095900,257841626,2890,2900,2900,2885,596
|
||||
20250415,095800,256115741,2885,2885,2885,2885,0
|
||||
20250415,095700,256115741,2885,2885,2885,2885,0
|
||||
20250415,095600,256115741,2885,2890,2890,2885,900
|
||||
20250415,095500,253518841,2885,2900,2900,2885,1350
|
||||
20250415,095400,249604006,2900,2885,2900,2880,5203
|
||||
20250415,095300,234598141,2895,2900,2900,2885,4194
|
||||
20250415,095200,222484731,2895,2895,2895,2895,139
|
||||
20250415,095100,222082326,2895,2890,2895,2890,516
|
||||
20250415,095000,220589586,2890,2890,2890,2890,620
|
||||
20250415,094900,218797786,2890,2900,2900,2890,3177
|
||||
20250415,094800,209614466,2900,2910,2910,2890,2317
|
||||
20250415,094700,202904871,2910,2900,2910,2900,454
|
||||
20250415,094600,201585731,2910,2900,2910,2900,564
|
||||
20250415,094500,199949981,2900,2910,2915,2900,2140
|
||||
20250415,094400,193737006,2910,2905,2910,2905,123
|
||||
20250415,094300,193379341,2905,2910,2910,2905,700
|
||||
20250415,094200,191342481,2915,2912,2915,2912,2337
|
||||
20250415,094100,184530276,2915,2915,2915,2910,43
|
||||
20250415,094000,184404941,2910,2915,2915,2910,138
|
||||
20250415,093900,184003346,2910,2910,2910,2910,600
|
||||
20250415,093800,182257346,2910,2915,2915,2910,60
|
||||
20250415,093700,182082456,2910,2905,2910,2905,621
|
||||
20250415,093600,180278246,2910,2910,2915,2910,484
|
||||
20250415,093500,178869791,2910,2910,2915,2905,4390
|
||||
20250415,093400,166084561,2905,2905,2910,2905,191
|
||||
20250415,093300,165529606,2915,2905,2915,2905,60
|
||||
20250415,093200,165355106,2905,2910,2915,2905,1203
|
||||
20250415,093100,161853191,2910,2910,2910,2905,2577
|
||||
20250415,093000,154354456,2915,2915,2915,2915,491
|
||||
20250415,092900,152923191,2915,2915,2915,2915,20
|
||||
20250415,092800,152864891,2915,2910,2920,2910,1642
|
||||
20250415,092700,148086656,2920,2910,2920,2910,203
|
||||
20250415,092600,147495726,2910,2910,2920,2910,69
|
||||
20250415,092500,147294736,2925,2925,2925,2925,0
|
||||
20250415,092400,147294736,2925,2925,2925,2925,20
|
||||
20250415,092300,147236236,2920,2920,2920,2920,100
|
||||
20250415,092200,146944236,2920,2910,2920,2905,1129
|
||||
20250415,092100,143655051,2910,2905,2910,2905,217
|
||||
20250415,092000,143023601,2905,2915,2915,2905,1111
|
||||
20250415,091900,139791626,2920,2920,2920,2920,20
|
||||
20250415,091800,139733226,2920,2925,2925,2905,3339
|
||||
20250415,091700,130007481,2920,2920,2930,2920,225
|
||||
20250415,091600,129348561,2915,2915,2915,2915,605
|
||||
20250415,091500,127584986,2915,2930,2930,2915,392
|
||||
20250415,091400,126439431,2930,2930,2930,2925,377
|
||||
20250415,091300,125334871,2925,2920,2925,2920,352
|
||||
20250415,091200,124305506,2920,2910,2920,2905,3466
|
||||
20250415,091100,114210146,2915,2915,2920,2910,1521
|
||||
20250415,091000,109776600,2910,2915,2915,2910,621
|
||||
20250415,090900,107967085,2905,2910,2910,2905,520
|
||||
20250415,090800,106455135,2910,2915,2915,2905,842
|
||||
20250415,090700,104003740,2905,2905,2915,2905,565
|
||||
20250415,090600,102361225,2910,2900,2910,2900,1199
|
||||
20250415,090500,98880655,2900,2890,2900,2890,722
|
||||
20250415,090400,96789415,2900,2900,2900,2880,6429
|
||||
20250415,090300,78243455,2900,2890,2900,2880,12711
|
||||
20250415,090200,41566690,2890,2905,2905,2890,2635
|
||||
20250415,090100,33937150,2895,2905,2905,2885,5854
|
||||
20250415,090000,16992890,2905,2945,2945,2905,5562
|
||||
|
Reference in New Issue
Block a user