Update 2025-04-15 2740 candle_min
This commit is contained in:
644
088350/min/candle-20250415.csv
Normal file
644
088350/min/candle-20250415.csv
Normal file
@@ -0,0 +1,644 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,194200,2566953883,2495,2495,2495,2495,31501
|
||||
20250415,194100,2566953883,2495,2495,2495,2495,0
|
||||
20250415,194000,2566953883,2495,2495,2495,2495,0
|
||||
20250415,193900,2566953883,2495,2495,2495,2495,0
|
||||
20250415,193800,2566953883,2495,2495,2495,2495,0
|
||||
20250415,193700,2566953883,2495,2495,2495,2495,0
|
||||
20250415,193600,2566953883,2495,2495,2495,2495,0
|
||||
20250415,193500,2566953883,2495,2495,2495,2495,0
|
||||
20250415,193400,2566953883,2495,2495,2495,2495,0
|
||||
20250415,193300,2566953883,2495,2495,2495,2495,0
|
||||
20250415,193200,2566953883,2495,2495,2495,2495,0
|
||||
20250415,193100,2566953883,2495,2495,2495,2495,0
|
||||
20250415,193000,2566953883,2495,2495,2495,2495,0
|
||||
20250415,192900,2566953883,2495,2495,2495,2495,0
|
||||
20250415,192800,2566953883,2495,2495,2495,2495,0
|
||||
20250415,192700,2566953883,2495,2495,2495,2495,0
|
||||
20250415,192600,2566953883,2495,2495,2495,2495,0
|
||||
20250415,192500,2566953883,2495,2495,2495,2495,0
|
||||
20250415,192400,2566953883,2495,2495,2495,2495,0
|
||||
20250415,192300,2566953883,2495,2495,2495,2495,0
|
||||
20250415,192200,2566953883,2495,2495,2495,2495,0
|
||||
20250415,192100,2566953883,2495,2495,2495,2495,0
|
||||
20250415,192000,2566953883,2495,2495,2495,2495,0
|
||||
20250415,191900,2566953883,2495,2495,2495,2495,0
|
||||
20250415,191800,2566953883,2495,2495,2495,2495,0
|
||||
20250415,191700,2566953883,2495,2495,2495,2495,0
|
||||
20250415,191600,2566953883,2495,2495,2495,2495,0
|
||||
20250415,191500,2566953883,2495,2495,2495,2495,0
|
||||
20250415,191400,2566953883,2495,2495,2495,2495,0
|
||||
20250415,191300,2566953883,2495,2495,2495,2495,0
|
||||
20250415,191200,2566953883,2495,2495,2495,2495,31501
|
||||
20250415,191100,2566953883,2495,2495,2495,2495,0
|
||||
20250415,191000,2566953883,2495,2495,2495,2495,0
|
||||
20250415,190900,2566953883,2495,2495,2495,2495,0
|
||||
20250415,190800,2566953883,2495,2495,2495,2495,0
|
||||
20250415,190700,2566953883,2495,2495,2495,2495,0
|
||||
20250415,190600,2566953883,2495,2495,2495,2495,0
|
||||
20250415,190500,2566953883,2495,2495,2495,2495,0
|
||||
20250415,190400,2566953883,2495,2495,2495,2495,0
|
||||
20250415,190300,2566953883,2495,2495,2495,2495,0
|
||||
20250415,190200,2566953883,2495,2495,2495,2495,0
|
||||
20250415,190100,2566953883,2495,2495,2495,2495,0
|
||||
20250415,190000,2566953883,2495,2495,2495,2495,0
|
||||
20250415,185900,2566953883,2495,2495,2495,2495,0
|
||||
20250415,185800,2566953883,2495,2495,2495,2495,0
|
||||
20250415,185700,2566953883,2495,2495,2495,2495,0
|
||||
20250415,185600,2566953883,2495,2495,2495,2495,0
|
||||
20250415,185500,2566953883,2495,2495,2495,2495,0
|
||||
20250415,185400,2566953883,2495,2495,2495,2495,0
|
||||
20250415,185300,2566953883,2495,2495,2495,2495,0
|
||||
20250415,185200,2566953883,2495,2495,2495,2495,0
|
||||
20250415,185100,2566953883,2495,2495,2495,2495,0
|
||||
20250415,185000,2566953883,2495,2495,2495,2495,0
|
||||
20250415,184900,2566953883,2495,2495,2495,2495,0
|
||||
20250415,184800,2566953883,2495,2495,2495,2495,0
|
||||
20250415,184700,2566953883,2495,2495,2495,2495,0
|
||||
20250415,184600,2566953883,2495,2495,2495,2495,0
|
||||
20250415,184500,2566953883,2495,2495,2495,2495,0
|
||||
20250415,184400,2566953883,2495,2495,2495,2495,0
|
||||
20250415,184300,2566953883,2495,2495,2495,2495,0
|
||||
20250415,184200,2566953883,2495,2495,2495,2495,31501
|
||||
20250415,184100,2566953883,2495,2495,2495,2495,0
|
||||
20250415,184000,2566953883,2495,2495,2495,2495,0
|
||||
20250415,183900,2566953883,2495,2495,2495,2495,0
|
||||
20250415,183800,2566953883,2495,2495,2495,2495,0
|
||||
20250415,183700,2566953883,2495,2495,2495,2495,0
|
||||
20250415,183600,2566953883,2495,2495,2495,2495,0
|
||||
20250415,183500,2566953883,2495,2495,2495,2495,0
|
||||
20250415,183400,2566953883,2495,2495,2495,2495,0
|
||||
20250415,183300,2566953883,2495,2495,2495,2495,0
|
||||
20250415,183200,2566953883,2495,2495,2495,2495,0
|
||||
20250415,183100,2566953883,2495,2495,2495,2495,0
|
||||
20250415,183000,2566953883,2495,2495,2495,2495,0
|
||||
20250415,182900,2566953883,2495,2495,2495,2495,0
|
||||
20250415,182800,2566953883,2495,2495,2495,2495,0
|
||||
20250415,182700,2566953883,2495,2495,2495,2495,0
|
||||
20250415,182600,2566953883,2495,2495,2495,2495,0
|
||||
20250415,182500,2566953883,2495,2495,2495,2495,0
|
||||
20250415,182400,2566953883,2495,2495,2495,2495,0
|
||||
20250415,182300,2566953883,2495,2495,2495,2495,0
|
||||
20250415,182200,2566953883,2495,2495,2495,2495,0
|
||||
20250415,182100,2566953883,2495,2495,2495,2495,0
|
||||
20250415,182000,2566953883,2495,2495,2495,2495,0
|
||||
20250415,181900,2566953883,2495,2495,2495,2495,0
|
||||
20250415,181800,2566953883,2495,2495,2495,2495,0
|
||||
20250415,181700,2566953883,2495,2495,2495,2495,0
|
||||
20250415,181600,2566953883,2495,2495,2495,2495,0
|
||||
20250415,181500,2566953883,2495,2495,2495,2495,0
|
||||
20250415,181400,2566953883,2495,2495,2495,2495,0
|
||||
20250415,181300,2566953883,2495,2495,2495,2495,0
|
||||
20250415,181200,2566953883,2495,2495,2495,2495,31501
|
||||
20250415,181100,2566953883,2495,2495,2495,2495,0
|
||||
20250415,181000,2566953883,2495,2495,2495,2495,0
|
||||
20250415,180900,2566953883,2495,2495,2495,2495,0
|
||||
20250415,180800,2566953883,2495,2495,2495,2495,0
|
||||
20250415,180700,2566953883,2495,2495,2495,2495,0
|
||||
20250415,180600,2566953883,2495,2495,2495,2495,0
|
||||
20250415,180500,2566953883,2495,2495,2495,2495,0
|
||||
20250415,180400,2566953883,2495,2495,2495,2495,0
|
||||
20250415,180300,2566953883,2495,2495,2495,2495,0
|
||||
20250415,180200,2566953883,2495,2495,2495,2495,0
|
||||
20250415,180100,2566953883,2495,2495,2495,2495,0
|
||||
20250415,180000,2566953883,2495,2495,2495,2495,0
|
||||
20250415,175900,2566953883,2495,2495,2495,2495,0
|
||||
20250415,175800,2566953883,2495,2495,2495,2495,0
|
||||
20250415,175700,2566953883,2495,2495,2495,2495,0
|
||||
20250415,175600,2566953883,2495,2495,2495,2495,0
|
||||
20250415,175500,2566953883,2495,2495,2495,2495,0
|
||||
20250415,175400,2566953883,2495,2495,2495,2495,0
|
||||
20250415,175300,2566953883,2495,2495,2495,2495,0
|
||||
20250415,175200,2566953883,2495,2495,2495,2495,0
|
||||
20250415,175100,2566953883,2495,2495,2495,2495,0
|
||||
20250415,175000,2566953883,2495,2495,2495,2495,0
|
||||
20250415,174900,2566953883,2495,2495,2495,2495,0
|
||||
20250415,174800,2566953883,2495,2495,2495,2495,0
|
||||
20250415,174700,2566953883,2495,2495,2495,2495,0
|
||||
20250415,174600,2566953883,2495,2495,2495,2495,0
|
||||
20250415,174500,2566953883,2495,2495,2495,2495,0
|
||||
20250415,174400,2566953883,2495,2495,2495,2495,0
|
||||
20250415,174300,2566953883,2495,2495,2495,2495,0
|
||||
20250415,174200,2566953883,2495,2495,2495,2495,31501
|
||||
20250415,174100,2566953883,2495,2495,2495,2495,0
|
||||
20250415,174000,2566953883,2495,2495,2495,2495,0
|
||||
20250415,173900,2566953883,2495,2495,2495,2495,0
|
||||
20250415,173800,2566953883,2495,2495,2495,2495,0
|
||||
20250415,173700,2566953883,2495,2495,2495,2495,0
|
||||
20250415,173600,2566953883,2495,2495,2495,2495,0
|
||||
20250415,173500,2566953883,2495,2495,2495,2495,0
|
||||
20250415,173400,2566953883,2495,2495,2495,2495,0
|
||||
20250415,173300,2566953883,2495,2495,2495,2495,0
|
||||
20250415,173200,2566953883,2495,2495,2495,2495,0
|
||||
20250415,173100,2566953883,2495,2495,2495,2495,0
|
||||
20250415,173000,2566953883,2495,2495,2495,2495,0
|
||||
20250415,172900,2566953883,2495,2495,2495,2495,0
|
||||
20250415,172800,2566953883,2495,2495,2495,2495,0
|
||||
20250415,172700,2566953883,2495,2495,2495,2495,0
|
||||
20250415,172600,2566953883,2495,2495,2495,2495,0
|
||||
20250415,172500,2566953883,2495,2495,2495,2495,0
|
||||
20250415,172400,2566953883,2495,2495,2495,2495,0
|
||||
20250415,172300,2566953883,2495,2495,2495,2495,0
|
||||
20250415,172200,2566953883,2495,2495,2495,2495,0
|
||||
20250415,172100,2566953883,2495,2495,2495,2495,0
|
||||
20250415,172000,2566953883,2495,2495,2495,2495,0
|
||||
20250415,171900,2566953883,2495,2495,2495,2495,0
|
||||
20250415,171800,2566953883,2495,2495,2495,2495,0
|
||||
20250415,171700,2566953883,2495,2495,2495,2495,0
|
||||
20250415,171600,2566953883,2495,2495,2495,2495,0
|
||||
20250415,171500,2566953883,2495,2495,2495,2495,0
|
||||
20250415,171400,2566953883,2495,2495,2495,2495,0
|
||||
20250415,171300,2566953883,2495,2495,2495,2495,0
|
||||
20250415,171200,2566953883,2495,2495,2495,2495,31501
|
||||
20250415,171100,2566953883,2495,2495,2495,2495,0
|
||||
20250415,171000,2566953883,2495,2495,2495,2495,0
|
||||
20250415,170900,2566953883,2495,2495,2495,2495,0
|
||||
20250415,170800,2566953883,2495,2495,2495,2495,0
|
||||
20250415,170700,2566953883,2495,2495,2495,2495,0
|
||||
20250415,170600,2566953883,2495,2495,2495,2495,0
|
||||
20250415,170500,2566953883,2495,2495,2495,2495,0
|
||||
20250415,170400,2566953883,2495,2495,2495,2495,0
|
||||
20250415,170300,2566953883,2495,2495,2495,2495,0
|
||||
20250415,170200,2566953883,2495,2495,2495,2495,0
|
||||
20250415,170100,2566953883,2495,2495,2495,2495,0
|
||||
20250415,170000,2566953883,2495,2495,2495,2495,0
|
||||
20250415,165900,2566953883,2495,2495,2495,2495,0
|
||||
20250415,165800,2566953883,2495,2495,2495,2495,0
|
||||
20250415,165700,2566953883,2495,2495,2495,2495,0
|
||||
20250415,165600,2566953883,2495,2495,2495,2495,0
|
||||
20250415,165500,2566953883,2495,2495,2495,2495,0
|
||||
20250415,165400,2566953883,2495,2495,2495,2495,0
|
||||
20250415,165300,2566953883,2495,2495,2495,2495,0
|
||||
20250415,165200,2566953883,2495,2495,2495,2495,0
|
||||
20250415,165100,2566953883,2495,2495,2495,2495,0
|
||||
20250415,165000,2566953883,2495,2495,2495,2495,0
|
||||
20250415,164900,2566953883,2495,2495,2495,2495,0
|
||||
20250415,164800,2566953883,2495,2495,2495,2495,0
|
||||
20250415,164700,2566953883,2495,2495,2495,2495,0
|
||||
20250415,164600,2566953883,2495,2495,2495,2495,0
|
||||
20250415,164500,2566953883,2495,2495,2495,2495,0
|
||||
20250415,164400,2566953883,2495,2495,2495,2495,0
|
||||
20250415,164300,2566953883,2495,2495,2495,2495,0
|
||||
20250415,164200,2566953883,2495,2495,2495,2495,31501
|
||||
20250415,164100,2566953883,2495,2495,2495,2495,0
|
||||
20250415,164000,2566953883,2495,2495,2495,2495,0
|
||||
20250415,163900,2566953883,2495,2495,2495,2495,0
|
||||
20250415,163800,2566953883,2495,2495,2495,2495,0
|
||||
20250415,163700,2566953883,2495,2495,2495,2495,0
|
||||
20250415,163600,2566953883,2495,2495,2495,2495,0
|
||||
20250415,163500,2566953883,2495,2495,2495,2495,0
|
||||
20250415,163400,2566953883,2495,2495,2495,2495,0
|
||||
20250415,163300,2566953883,2495,2495,2495,2495,0
|
||||
20250415,163200,2566953883,2495,2495,2495,2495,0
|
||||
20250415,163100,2566953883,2495,2495,2495,2495,0
|
||||
20250415,163000,2566953883,2495,2495,2495,2495,0
|
||||
20250415,162900,2566953883,2495,2495,2495,2495,0
|
||||
20250415,162800,2566953883,2495,2495,2495,2495,0
|
||||
20250415,162700,2566953883,2495,2495,2495,2495,0
|
||||
20250415,162600,2566953883,2495,2495,2495,2495,0
|
||||
20250415,162500,2566953883,2495,2495,2495,2495,0
|
||||
20250415,162400,2566953883,2495,2495,2495,2495,0
|
||||
20250415,162300,2566953883,2495,2495,2495,2495,0
|
||||
20250415,162200,2566953883,2495,2495,2495,2495,0
|
||||
20250415,162100,2566953883,2495,2495,2495,2495,0
|
||||
20250415,162000,2566953883,2495,2495,2495,2495,0
|
||||
20250415,161900,2566953883,2495,2495,2495,2495,0
|
||||
20250415,161800,2566953883,2495,2495,2495,2495,0
|
||||
20250415,161700,2566953883,2495,2495,2495,2495,0
|
||||
20250415,161600,2566953883,2495,2495,2495,2495,0
|
||||
20250415,161500,2566953883,2495,2495,2495,2495,0
|
||||
20250415,161400,2566953883,2495,2495,2495,2495,0
|
||||
20250415,161300,2566953883,2495,2495,2495,2495,0
|
||||
20250415,161200,2566953883,2495,2495,2495,2495,31501
|
||||
20250415,161100,2566953883,2495,2495,2495,2495,0
|
||||
20250415,161000,2566953883,2495,2495,2495,2495,0
|
||||
20250415,160900,2566953883,2495,2495,2495,2495,0
|
||||
20250415,160800,2566953883,2495,2495,2495,2495,0
|
||||
20250415,160700,2566953883,2495,2495,2495,2495,0
|
||||
20250415,160600,2566953883,2495,2495,2495,2495,0
|
||||
20250415,160500,2566953883,2495,2495,2495,2495,0
|
||||
20250415,160400,2566953883,2495,2495,2495,2495,0
|
||||
20250415,160300,2566953883,2495,2495,2495,2495,0
|
||||
20250415,160200,2566953883,2495,2495,2495,2495,0
|
||||
20250415,160100,2566953883,2495,2495,2495,2495,0
|
||||
20250415,160000,2566953883,2495,2495,2495,2495,0
|
||||
20250415,155900,2566953883,2495,2495,2495,2495,0
|
||||
20250415,155800,2566953883,2495,2495,2495,2495,0
|
||||
20250415,155700,2566953883,2495,2495,2495,2495,0
|
||||
20250415,155600,2566953883,2495,2495,2495,2495,0
|
||||
20250415,155500,2566953883,2495,2495,2495,2495,0
|
||||
20250415,155400,2566953883,2495,2495,2495,2495,0
|
||||
20250415,155300,2566953883,2495,2495,2495,2495,0
|
||||
20250415,155200,2566953883,2495,2495,2495,2495,0
|
||||
20250415,155100,2566953883,2495,2495,2495,2495,0
|
||||
20250415,155000,2566953883,2495,2495,2495,2495,0
|
||||
20250415,154900,2566953883,2495,2495,2495,2495,0
|
||||
20250415,154800,2566953883,2495,2495,2495,2495,0
|
||||
20250415,154700,2566953883,2495,2495,2495,2495,0
|
||||
20250415,154600,2566953883,2495,2495,2495,2495,0
|
||||
20250415,154500,2566953883,2495,2495,2495,2495,0
|
||||
20250415,154400,2566953883,2495,2495,2495,2495,0
|
||||
20250415,154300,2566953883,2495,2495,2495,2495,0
|
||||
20250415,154200,2566953883,2495,2495,2495,2495,31501
|
||||
20250415,154100,2566953883,2495,2495,2495,2495,0
|
||||
20250415,154000,2566953883,2495,2495,2495,2495,0
|
||||
20250415,153900,2566953883,2495,2495,2495,2495,0
|
||||
20250415,153800,2566953883,2495,2495,2495,2495,0
|
||||
20250415,153700,2566953883,2495,2495,2495,2495,0
|
||||
20250415,153600,2566953883,2495,2495,2495,2495,0
|
||||
20250415,153500,2566953883,2495,2495,2495,2495,0
|
||||
20250415,153400,2566953883,2495,2495,2495,2495,0
|
||||
20250415,153300,2566953883,2495,2495,2495,2495,0
|
||||
20250415,153200,2566953883,2495,2495,2495,2495,0
|
||||
20250415,153100,2566953883,2495,2495,2495,2495,0
|
||||
20250415,153000,2566953883,2495,2495,2495,2495,31501
|
||||
20250415,152900,2488358888,2490,2490,2490,2490,0
|
||||
20250415,152800,2488358888,2490,2490,2490,2490,0
|
||||
20250415,152700,2488358888,2490,2490,2490,2490,0
|
||||
20250415,152600,2488358888,2490,2490,2490,2490,0
|
||||
20250415,152500,2488358888,2490,2490,2490,2490,0
|
||||
20250415,152400,2488358888,2490,2490,2490,2490,0
|
||||
20250415,152300,2488358888,2490,2490,2490,2490,0
|
||||
20250415,152200,2488358888,2490,2490,2490,2490,0
|
||||
20250415,152100,2488358888,2490,2490,2490,2490,0
|
||||
20250415,152000,2488358888,2490,2490,2490,2490,0
|
||||
20250415,151900,2488358888,2490,2490,2490,2485,2484
|
||||
20250415,151800,2482175793,2490,2485,2495,2480,23071
|
||||
20250415,151700,2424837788,2485,2490,2495,2485,4964
|
||||
20250415,151600,2412489008,2490,2490,2490,2490,997
|
||||
20250415,151500,2410006478,2495,2490,2495,2485,6593
|
||||
20250415,151400,2393602963,2490,2490,2490,2490,530
|
||||
20250415,151300,2392283263,2485,2485,2490,2480,8424
|
||||
20250415,151200,2371350243,2490,2490,2490,2490,128
|
||||
20250415,151100,2371031523,2485,2490,2490,2485,5156
|
||||
20250415,151000,2358198803,2495,2505,2505,2495,7369
|
||||
20250415,150900,2339791383,2505,2500,2505,2500,1596
|
||||
20250415,150800,2335796598,2500,2500,2500,2500,492
|
||||
20250415,150700,2334566598,2495,2495,2500,2495,1516
|
||||
20250415,150600,2330779178,2490,2495,2495,2490,3
|
||||
20250415,150500,2330771698,2495,2490,2495,2490,1539
|
||||
20250415,150400,2326932043,2490,2490,2490,2490,0
|
||||
20250415,150300,2326932043,2490,2490,2490,2490,0
|
||||
20250415,150200,2326932043,2490,2500,2500,2490,10686
|
||||
20250415,150100,2300269528,2500,2500,2500,2500,185
|
||||
20250415,150000,2299807028,2495,2500,2500,2495,562
|
||||
20250415,145900,2298403023,2500,2500,2500,2495,345
|
||||
20250415,145800,2297540533,2500,2500,2500,2500,280
|
||||
20250415,145700,2296840533,2500,2500,2500,2500,509
|
||||
20250415,145600,2295568033,2500,2500,2500,2495,3763
|
||||
20250415,145500,2286177608,2495,2495,2495,2495,3587
|
||||
20250415,145400,2277228043,2495,2495,2495,2495,420
|
||||
20250415,145300,2276180143,2495,2495,2495,2490,575
|
||||
20250415,145200,2274745618,2495,2495,2495,2495,651
|
||||
20250415,145100,2273121373,2490,2495,2495,2490,1038
|
||||
20250415,145000,2270532563,2495,2495,2495,2490,742
|
||||
20250415,144900,2268681283,2495,2495,2495,2495,196
|
||||
20250415,144800,2268192263,2495,2495,2495,2495,197
|
||||
20250415,144700,2267700748,2500,2495,2500,2490,1472
|
||||
20250415,144600,2264030623,2490,2490,2495,2490,200
|
||||
20250415,144500,2263531643,2490,2490,2495,2490,1223
|
||||
20250415,144400,2260485393,2490,2485,2490,2480,6467
|
||||
20250415,144300,2244411293,2490,2490,2490,2485,622
|
||||
20250415,144200,2242863013,2490,2490,2495,2485,4540
|
||||
20250415,144100,2231560038,2490,2490,2495,2490,1897
|
||||
20250415,144000,2226835528,2495,2490,2495,2490,1988
|
||||
20250415,143900,2221881058,2490,2490,2495,2490,1630
|
||||
20250415,143800,2217820808,2495,2495,2495,2490,1443
|
||||
20250415,143700,2214225173,2490,2495,2495,2490,1696
|
||||
20250415,143600,2210001153,2490,2495,2495,2490,1496
|
||||
20250415,143500,2206275133,2495,2495,2495,2485,6130
|
||||
20250415,143400,2191010608,2490,2495,2495,2490,664
|
||||
20250415,143300,2189354428,2490,2495,2495,2490,596
|
||||
20250415,143200,2187867908,2495,2490,2495,2490,670
|
||||
20250415,143100,2186198178,2490,2495,2495,2490,1038
|
||||
20250415,143000,2183610888,2495,2495,2495,2490,889
|
||||
20250415,142900,2181393813,2490,2495,2495,2490,1700
|
||||
20250415,142800,2177159813,2490,2495,2495,2490,1960
|
||||
20250415,142700,2172277113,2490,2500,2500,2490,4400
|
||||
20250415,142600,2161316093,2500,2495,2500,2495,2741
|
||||
20250415,142500,2154476313,2495,2485,2495,2485,223
|
||||
20250415,142400,2153920088,2485,2490,2495,2485,3861
|
||||
20250415,142300,2144305233,2490,2500,2500,2485,5203
|
||||
20250415,142200,2131340298,2500,2495,2500,2495,3646
|
||||
20250415,142100,2122241908,2485,2500,2505,2485,30823
|
||||
20250415,142000,2045244253,2500,2500,2505,2500,3351
|
||||
20250415,141900,2036864168,2505,2505,2505,2500,664
|
||||
20250415,141800,2035201213,2505,2505,2505,2505,593
|
||||
20250415,141700,2033715748,2505,2505,2505,2505,403
|
||||
20250415,141600,2032706233,2505,2505,2505,2505,477
|
||||
20250415,141500,2031511348,2505,2505,2505,2505,757
|
||||
20250415,141400,2029615063,2505,2505,2505,2505,413
|
||||
20250415,141300,2028580498,2505,2505,2505,2505,594
|
||||
20250415,141200,2027092528,2505,2505,2505,2505,369
|
||||
20250415,141100,2026168183,2505,2505,2505,2505,679
|
||||
20250415,141000,2024467288,2505,2505,2505,2505,284
|
||||
20250415,140900,2023755868,2505,2505,2505,2500,836
|
||||
20250415,140800,2021661713,2505,2505,2505,2500,496
|
||||
20250415,140700,2020419338,2505,2505,2505,2505,271
|
||||
20250415,140600,2019740483,2505,2505,2505,2505,471
|
||||
20250415,140500,2018560628,2505,2505,2505,2500,293
|
||||
20250415,140400,2017826688,2500,2500,2500,2500,2105
|
||||
20250415,140300,2012564188,2500,2500,2500,2495,500
|
||||
20250415,140200,2011315188,2500,2500,2500,2500,265
|
||||
20250415,140100,2010652688,2500,2500,2500,2500,752
|
||||
20250415,140000,2008772688,2500,2500,2500,2495,1811
|
||||
20250415,135900,2004245413,2500,2500,2500,2490,11075
|
||||
20250415,135800,1976611403,2495,2500,2500,2495,722
|
||||
20250415,135700,1974808163,2495,2500,2500,2495,691
|
||||
20250415,135600,1973080743,2500,2500,2500,2500,420
|
||||
20250415,135500,1972030743,2500,2490,2500,2490,2173
|
||||
20250415,135400,1966608388,2500,2505,2505,2490,23315
|
||||
20250415,135300,1908340743,2500,2500,2505,2500,6828
|
||||
20250415,135200,1891269763,2500,2505,2505,2500,2972
|
||||
20250415,135100,1883836488,2505,2505,2505,2500,1226
|
||||
20250415,135000,1880765363,2505,2505,2505,2500,649
|
||||
20250415,134900,1879140188,2505,2505,2505,2505,659
|
||||
20250415,134800,1877489393,2505,2505,2505,2505,335
|
||||
20250415,134700,1876650218,2500,2505,2505,2500,580
|
||||
20250415,134600,1875197798,2505,2505,2505,2500,180
|
||||
20250415,134500,1874746948,2505,2505,2505,2500,330
|
||||
20250415,134400,1873920658,2505,2505,2505,2505,157
|
||||
20250415,134300,1873527373,2505,2500,2505,2500,483
|
||||
20250415,134200,1872317738,2505,2505,2505,2505,316
|
||||
20250415,134100,1871526158,2505,2505,2505,2505,312
|
||||
20250415,134000,1870744598,2505,2505,2505,2500,234
|
||||
20250415,133900,1870158783,2505,2505,2505,2505,552
|
||||
20250415,133800,1868776023,2505,2505,2505,2505,176
|
||||
20250415,133700,1868335143,2505,2505,2505,2500,354
|
||||
20250415,133600,1867449343,2505,2505,2505,2505,174
|
||||
20250415,133500,1867013473,2500,2505,2505,2500,82
|
||||
20250415,133400,1866808443,2505,2500,2505,2500,573
|
||||
20250415,133300,1865374178,2500,2505,2505,2500,92
|
||||
20250415,133200,1865144018,2505,2505,2505,2505,97
|
||||
20250415,133100,1864901033,2505,2505,2505,2495,436
|
||||
20250415,133000,1863809473,2505,2495,2505,2495,632
|
||||
20250415,132900,1862228463,2500,2505,2505,2500,10068
|
||||
20250415,132800,1837057148,2505,2500,2505,2500,3598
|
||||
20250415,132700,1828061523,2497,2500,2500,2495,423
|
||||
20250415,132600,1827005288,2500,2500,2500,2500,291
|
||||
20250415,132500,1826277788,2500,2500,2500,2495,447
|
||||
20250415,132400,1825161773,2500,2500,2500,2500,427
|
||||
20250415,132300,1824094273,2500,2500,2500,2500,241
|
||||
20250415,132200,1823491773,2495,2495,2500,2495,339
|
||||
20250415,132100,1822645933,2495,2495,2495,2495,1828
|
||||
20250415,132000,1818085073,2495,2495,2495,2490,546
|
||||
20250415,131900,1816725163,2495,2495,2495,2495,4
|
||||
20250415,131800,1816715183,2495,2495,2495,2490,794
|
||||
20250415,131700,1814735348,2495,2495,2495,2490,7135
|
||||
20250415,131600,1796933913,2495,2495,2500,2490,13293
|
||||
20250415,131500,1763770308,2500,2495,2500,2495,347
|
||||
20250415,131400,1762904018,2500,2495,2500,2495,319
|
||||
20250415,131300,1762107748,2495,2495,2500,2495,1087
|
||||
20250415,131200,1759394138,2500,2500,2500,2495,44
|
||||
20250415,131100,1759284253,2495,2495,2495,2495,308
|
||||
20250415,131000,1758515793,2495,2495,2495,2495,538
|
||||
20250415,130900,1757173483,2495,2495,2500,2495,1061
|
||||
20250415,130800,1754524793,2495,2495,2495,2495,500
|
||||
20250415,130700,1753277293,2495,2500,2505,2495,8144
|
||||
20250415,130600,1732918468,2505,2505,2505,2500,1397
|
||||
20250415,130500,1729420163,2505,2505,2505,2500,427
|
||||
20250415,130400,1728352258,2505,2500,2505,2500,609
|
||||
20250415,130300,1726829313,2505,2505,2505,2500,710
|
||||
20250415,130200,1725051113,2505,2500,2505,2500,73
|
||||
20250415,130100,1724868273,2505,2500,2505,2500,17
|
||||
20250415,130000,1724825763,2500,2505,2505,2500,68
|
||||
20250415,125900,1724655648,2505,2505,2505,2500,227
|
||||
20250415,125800,1724087543,2500,2500,2500,2495,4501
|
||||
20250415,125700,1712835728,2500,2500,2500,2500,270
|
||||
20250415,125600,1712160728,2500,2500,2500,2500,3047
|
||||
20250415,125500,1704543228,2505,2500,2505,2497,3087
|
||||
20250415,125400,1696824284,2500,2500,2500,2500,88
|
||||
20250415,125300,1696604284,2500,2497,2500,2497,248
|
||||
20250415,125200,1695984593,2497,2500,2500,2497,215
|
||||
20250415,125100,1695447105,2495,2490,2500,2490,813
|
||||
20250415,125000,1693419445,2490,2495,2495,2490,644
|
||||
20250415,124900,1691815345,2490,2495,2495,2490,256
|
||||
20250415,124800,1691177780,2490,2490,2495,2490,514
|
||||
20250415,124700,1689896420,2495,2495,2495,2495,16
|
||||
20250415,124600,1689856500,2485,2490,2500,2480,14065
|
||||
20250415,124500,1654869950,2490,2495,2500,2490,5641
|
||||
20250415,124400,1640800855,2495,2500,2500,2495,10349
|
||||
20250415,124300,1614938745,2500,2505,2505,2500,1050
|
||||
20250415,124200,1612310765,2505,2500,2510,2500,337
|
||||
20250415,124100,1611467480,2505,2505,2505,2500,943
|
||||
20250415,124000,1609107080,2495,2500,2505,2495,6084
|
||||
20250415,123900,1593899370,2500,2505,2505,2500,11198
|
||||
20250415,123800,1565867880,2505,2500,2505,2500,3277
|
||||
20250415,123700,1557661725,2505,2500,2505,2500,389
|
||||
20250415,123600,1556688330,2505,2505,2505,2500,3380
|
||||
20250415,123500,1548235467,2502,2500,2505,2500,15658
|
||||
20250415,123400,1509086050,2497,2500,2500,2497,260
|
||||
20250415,123300,1508436359,2497,2500,2500,2497,104
|
||||
20250415,123200,1508176668,2497,2495,2497,2495,181
|
||||
20250415,123100,1507724961,2495,2495,2500,2495,702
|
||||
20250415,123000,1505972251,2495,2500,2500,2495,3697
|
||||
20250415,122900,1496741556,2500,2500,2500,2495,221
|
||||
20250415,122800,1496189546,2495,2495,2495,2495,470
|
||||
20250415,122700,1495016896,2490,2490,2495,2490,11151
|
||||
20250415,122600,1467200901,2495,2495,2495,2495,253
|
||||
20250415,122500,1466569666,2495,2495,2495,2490,1297
|
||||
20250415,122400,1463338261,2490,2490,2490,2490,2635
|
||||
20250415,122300,1456777111,2490,2490,2490,2490,604
|
||||
20250415,122200,1455273151,2490,2490,2490,2490,1051
|
||||
20250415,122100,1452656161,2490,2490,2495,2490,977
|
||||
20250415,122000,1450221896,2490,2495,2495,2485,845
|
||||
20250415,121900,1448120571,2485,2495,2495,2485,6773
|
||||
20250415,121800,1431257181,2490,2490,2495,2490,695
|
||||
20250415,121700,1429526256,2490,2495,2495,2490,580
|
||||
20250415,121600,1428081286,2490,2490,2495,2490,6980
|
||||
20250415,121500,1410699306,2490,2490,2490,2485,1001
|
||||
20250415,121400,1408211511,2485,2485,2485,2485,515
|
||||
20250415,121300,1406931736,2485,2490,2490,2485,868
|
||||
20250415,121200,1404772316,2490,2490,2490,2485,494
|
||||
20250415,121100,1403542276,2485,2490,2490,2485,719
|
||||
20250415,121000,1401753971,2485,2490,2490,2485,475
|
||||
20250415,120900,1400573166,2485,2485,2490,2485,509
|
||||
20250415,120800,1399307931,2485,2490,2490,2485,545
|
||||
20250415,120700,1397953186,2485,2490,2490,2485,616
|
||||
20250415,120600,1396421136,2490,2485,2490,2485,363
|
||||
20250415,120500,1395518771,2485,2495,2495,2485,46
|
||||
20250415,120400,1395404311,2490,2495,2495,2490,164
|
||||
20250415,120300,1394995471,2495,2485,2495,2480,2711
|
||||
20250415,120200,1388258241,2485,2485,2490,2485,2582
|
||||
20250415,120100,1381839291,2495,2485,2495,2485,4489
|
||||
20250415,120000,1370683566,2485,2495,2495,2485,250
|
||||
20250415,115900,1370062096,2490,2490,2490,2490,1181
|
||||
20250415,115800,1367121406,2495,2485,2495,2485,529
|
||||
20250415,115700,1365803146,2490,2490,2490,2485,504
|
||||
20250415,115600,1364548191,2485,2485,2485,2485,0
|
||||
20250415,115500,1364548191,2485,2485,2490,2485,8152
|
||||
20250415,115400,1344254596,2485,2490,2490,2485,566
|
||||
20250415,115300,1342845726,2490,2490,2495,2485,3023
|
||||
20250415,115200,1335321291,2490,2490,2495,2490,1688
|
||||
20250415,115100,1331117881,2490,2490,2495,2490,5163
|
||||
20250415,115000,1318261416,2490,2490,2490,2485,100
|
||||
20250415,114900,1318012571,2490,2485,2490,2485,365
|
||||
20250415,114800,1317103801,2485,2485,2485,2485,255
|
||||
20250415,114700,1316470126,2485,2490,2490,2485,2530
|
||||
20250415,114600,1310173576,2490,2490,2490,2490,14135
|
||||
20250415,114500,1274977426,2485,2490,2490,2485,430
|
||||
20250415,114400,1273908011,2490,2485,2490,2485,337
|
||||
20250415,114300,1273070166,2490,2490,2490,2485,550
|
||||
20250415,114200,1271700716,2485,2485,2490,2485,896
|
||||
20250415,114100,1269472326,2485,2490,2490,2485,1058
|
||||
20250415,114000,1266842571,2485,2485,2490,2485,402
|
||||
20250415,113900,1265843246,2485,2490,2490,2485,722
|
||||
20250415,113800,1264047121,2485,2485,2490,2485,481
|
||||
20250415,113700,1262850046,2480,2490,2490,2480,383
|
||||
20250415,113600,1261898066,2485,2485,2490,2485,3052
|
||||
20250415,113500,1254311736,2485,2490,2490,2485,273
|
||||
20250415,113400,1253633311,2485,2490,2490,2485,5596
|
||||
20250415,113300,1239726826,2490,2490,2490,2485,828
|
||||
20250415,113200,1237666911,2490,2485,2490,2485,858
|
||||
20250415,113100,1235532201,2485,2485,2490,2485,658
|
||||
20250415,113000,1233895581,2485,2490,2490,2485,739
|
||||
20250415,112900,1232057361,2490,2485,2490,2485,427
|
||||
20250415,112800,1230994631,2485,2485,2485,2485,493
|
||||
20250415,112700,1229769526,2485,2485,2485,2485,451
|
||||
20250415,112600,1228648791,2485,2485,2485,2485,11756
|
||||
20250415,112500,1199435131,2480,2485,2485,2480,393
|
||||
20250415,112400,1198459366,2485,2485,2485,2485,312
|
||||
20250415,112300,1197684046,2485,2485,2485,2485,454
|
||||
20250415,112200,1196555856,2485,2485,2485,2480,218
|
||||
20250415,112100,1196014646,2485,2485,2490,2480,3931
|
||||
20250415,112000,1186246151,2485,2490,2490,2485,6557
|
||||
20250415,111900,1169951986,2485,2485,2485,2485,2148
|
||||
20250415,111800,1164614206,2490,2487,2490,2485,12512
|
||||
20250415,111700,1133493896,2487,2485,2487,2485,750
|
||||
20250415,111600,1131628742,2487,2487,2487,2485,4874
|
||||
20250415,111500,1119515234,2485,2485,2487,2485,1378
|
||||
20250415,111400,1116088788,2487,2487,2490,2485,1356
|
||||
20250415,111300,1112715921,2487,2485,2490,2485,24876
|
||||
20250415,111200,1050896915,2485,2485,2485,2480,2136
|
||||
20250415,111100,1045589850,2480,2480,2485,2480,15125
|
||||
20250415,111000,1008076695,2475,2480,2480,2475,761
|
||||
20250415,110900,1006191725,2480,2480,2480,2475,8513
|
||||
20250415,110800,985085810,2475,2480,2480,2475,544
|
||||
20250415,110700,983737450,2480,2475,2480,2475,1598
|
||||
20250415,110600,979779235,2477,2475,2477,2475,539
|
||||
20250415,110500,978444392,2477,2477,2477,2475,520
|
||||
20250415,110400,977157364,2477,2475,2477,2475,691
|
||||
20250415,110300,975446473,2477,2475,2477,2475,471
|
||||
20250415,110200,974280000,2480,2480,2480,2475,972
|
||||
20250415,110100,971871610,2475,2475,2480,2475,12054
|
||||
20250415,110000,941979470,2470,2480,2480,2470,111
|
||||
20250415,105900,941704570,2475,2475,2480,2470,7124
|
||||
20250415,105800,924072900,2480,2480,2480,2475,806
|
||||
20250415,105700,922075765,2480,2480,2480,2480,88
|
||||
20250415,105600,921857525,2475,2475,2480,2470,3119
|
||||
20250415,105500,914138045,2475,2480,2480,2475,3423
|
||||
20250415,105400,905666115,2475,2475,2475,2475,3032
|
||||
20250415,105300,898161915,2475,2475,2475,2475,873
|
||||
20250415,105200,896001240,2475,2480,2480,2475,5495
|
||||
20250415,105100,882398030,2480,2475,2480,2475,1593
|
||||
20250415,105000,878452440,2475,2480,2480,2475,1197
|
||||
20250415,104900,875484955,2480,2475,2480,2475,20519
|
||||
20250415,104800,824699205,2475,2475,2475,2470,695
|
||||
20250415,104700,822979085,2475,2475,2475,2475,942
|
||||
20250415,104600,820647635,2470,2470,2475,2470,9308
|
||||
20250415,104500,797655050,2470,2470,2470,2470,808
|
||||
20250415,104400,795659290,2470,2470,2470,2465,1313
|
||||
20250415,104300,792417680,2470,2470,2470,2465,1050
|
||||
20250415,104200,789824735,2470,2470,2470,2465,435
|
||||
20250415,104100,788750360,2465,2470,2470,2465,172
|
||||
20250415,104000,788325640,2465,2470,2470,2465,1458
|
||||
20250415,103900,784728205,2470,2465,2470,2465,17202
|
||||
20250415,103800,742324885,2465,2460,2465,2460,358
|
||||
20250415,103700,741443765,2465,2465,2465,2460,4535
|
||||
20250415,103600,730265480,2465,2465,2465,2465,371
|
||||
20250415,103500,729350965,2465,2465,2465,2460,514
|
||||
20250415,103400,728084275,2460,2460,2460,2460,223
|
||||
20250415,103300,727535695,2460,2460,2465,2460,34420
|
||||
20250415,103200,642860530,2460,2460,2460,2455,498
|
||||
20250415,103100,641635455,2460,2460,2460,2460,767
|
||||
20250415,103000,639748635,2460,2460,2465,2455,15002
|
||||
20250415,102900,602844145,2455,2455,2455,2455,152
|
||||
20250415,102800,602470985,2455,2465,2465,2455,23877
|
||||
20250415,102700,543742480,2465,2465,2465,2460,678
|
||||
20250415,102600,542071645,2465,2460,2465,2460,748
|
||||
20250415,102500,540228325,2465,2465,2465,2460,987
|
||||
20250415,102400,537799185,2460,2460,2465,2460,813
|
||||
20250415,102300,535798800,2460,2465,2465,2460,1670
|
||||
20250415,102200,531687250,2465,2465,2465,2460,455
|
||||
20250415,102100,530566255,2465,2465,2470,2460,17425
|
||||
20250415,102000,487639725,2460,2465,2465,2460,748
|
||||
20250415,101900,485797080,2465,2465,2465,2460,340
|
||||
20250415,101800,484958985,2465,2465,2465,2465,358
|
||||
20250415,101700,484076515,2465,2460,2470,2460,40969
|
||||
20250415,101600,383147050,2460,2460,2460,2460,246
|
||||
20250415,101500,382541890,2460,2460,2460,2455,1316
|
||||
20250415,101400,379310990,2455,2460,2460,2455,76
|
||||
20250415,101300,379124395,2460,2460,2460,2455,4
|
||||
20250415,101200,379114560,2455,2455,2455,2455,100
|
||||
20250415,101100,378869060,2460,2460,2460,2455,2831
|
||||
20250415,101000,371917895,2460,2460,2460,2455,372
|
||||
20250415,100900,371004525,2455,2460,2460,2455,63
|
||||
20250415,100800,370849855,2455,2455,2455,2455,87
|
||||
20250415,100700,370636270,2460,2455,2460,2455,2341
|
||||
20250415,100600,364889095,2455,2455,2455,2455,4991
|
||||
20250415,100500,352636190,2455,2455,2455,2450,834
|
||||
20250415,100400,350588770,2455,2455,2455,2450,3333
|
||||
20250415,100300,342407185,2455,2460,2460,2455,1102
|
||||
20250415,100200,339701730,2455,2460,2460,2455,754
|
||||
20250415,100100,337850615,2460,2455,2460,2455,11154
|
||||
20250415,100000,310467325,2455,2455,2455,2455,23
|
||||
20250415,095900,310410860,2450,2450,2450,2450,0
|
||||
20250415,095800,310410860,2450,2450,2450,2450,102
|
||||
20250415,095700,310160960,2450,2450,2450,2450,1200
|
||||
20250415,095600,307220960,2450,2450,2450,2450,0
|
||||
20250415,095500,307220960,2450,2450,2450,2450,287
|
||||
20250415,095400,306517810,2450,2450,2450,2450,5448
|
||||
20250415,095300,293170210,2450,2450,2450,2450,1
|
||||
20250415,095200,293167760,2450,2450,2450,2445,4635
|
||||
20250415,095100,281813295,2450,2450,2450,2450,832
|
||||
20250415,095000,279774895,2450,2455,2455,2450,35
|
||||
20250415,094900,279689125,2450,2450,2450,2450,1350
|
||||
20250415,094800,276381625,2450,2450,2450,2450,573
|
||||
20250415,094700,274977775,2450,2450,2455,2450,3953
|
||||
20250415,094600,265289190,2450,2450,2450,2450,155
|
||||
20250415,094500,264909440,2445,2450,2450,2445,212
|
||||
20250415,094400,264390990,2450,2450,2450,2450,7242
|
||||
20250415,094300,246648090,2455,2455,2455,2455,13
|
||||
20250415,094200,246616175,2450,2450,2450,2450,90
|
||||
20250415,094100,246395675,2450,2450,2450,2450,200
|
||||
20250415,094000,245905675,2455,2455,2455,2455,0
|
||||
20250415,093900,245905675,2455,2455,2455,2455,1
|
||||
20250415,093800,245903220,2450,2455,2455,2450,108
|
||||
20250415,093700,245638600,2450,2455,2455,2450,301
|
||||
20250415,093600,244899650,2455,2455,2455,2455,31
|
||||
20250415,093500,244823545,2455,2455,2455,2455,29
|
||||
20250415,093400,244752350,2455,2455,2455,2455,12
|
||||
20250415,093300,244722890,2455,2455,2455,2455,9
|
||||
20250415,093200,244700795,2455,2455,2455,2455,48
|
||||
20250415,093100,244582955,2455,2455,2455,2455,40
|
||||
20250415,093000,244484755,2450,2450,2450,2445,3948
|
||||
20250415,092900,234812305,2445,2445,2445,2445,0
|
||||
20250415,092800,234812305,2445,2445,2445,2445,1
|
||||
20250415,092700,234809860,2450,2445,2450,2445,285
|
||||
20250415,092600,234112770,2450,2450,2450,2450,3442
|
||||
20250415,092500,225679870,2450,2445,2455,2445,3711
|
||||
20250415,092400,216588270,2445,2445,2445,2445,0
|
||||
20250415,092300,216588270,2445,2445,2445,2445,501
|
||||
20250415,092200,215363325,2445,2450,2450,2445,132
|
||||
20250415,092100,215040235,2450,2450,2450,2450,103
|
||||
20250415,092000,214787885,2450,2450,2450,2445,1675
|
||||
20250415,091900,210692120,2445,2445,2445,2445,97
|
||||
20250415,091800,210454955,2445,2445,2445,2445,0
|
||||
20250415,091700,210454955,2445,2450,2455,2445,3241
|
||||
20250415,091600,202515545,2450,2450,2450,2450,1960
|
||||
20250415,091500,197713545,2445,2450,2450,2445,327
|
||||
20250415,091400,196913920,2450,2445,2450,2445,1408
|
||||
20250415,091300,193470980,2445,2445,2450,2445,387
|
||||
20250415,091200,192524720,2450,2445,2450,2445,3250
|
||||
20250415,091100,184578420,2450,2450,2455,2450,585
|
||||
20250415,091000,183145155,2450,2455,2455,2450,846
|
||||
20250415,090900,181072390,2450,2450,2450,2450,100
|
||||
20250415,090800,180827390,2450,2450,2450,2450,1754
|
||||
20250415,090700,176530090,2445,2450,2450,2445,15
|
||||
20250415,090600,176493400,2450,2450,2450,2450,15
|
||||
20250415,090500,176456650,2455,2450,2455,2450,1869
|
||||
20250415,090400,171876795,2450,2450,2450,2450,11
|
||||
20250415,090300,171849845,2450,2455,2455,2450,1777
|
||||
20250415,090200,167496065,2455,2455,2455,2455,375
|
||||
20250415,090100,166575440,2450,2460,2465,2450,25110
|
||||
20250415,090000,104745220,2460,2450,2460,2445,42724
|
||||
|
Reference in New Issue
Block a user