Update 2025-04-15 2740 candle_min
This commit is contained in:
652
099440/min/candle-20250415.csv
Normal file
652
099440/min/candle-20250415.csv
Normal file
@@ -0,0 +1,652 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,195000,1645291498,3095,3095,3095,3095,3578
|
||||
20250415,194900,1645291498,3095,3095,3095,3095,0
|
||||
20250415,194800,1645291498,3095,3095,3095,3095,0
|
||||
20250415,194700,1645291498,3095,3095,3095,3095,0
|
||||
20250415,194600,1645291498,3095,3095,3095,3095,0
|
||||
20250415,194500,1645291498,3095,3095,3095,3095,0
|
||||
20250415,194400,1645291498,3095,3095,3095,3095,0
|
||||
20250415,194300,1645291498,3095,3095,3095,3095,0
|
||||
20250415,194200,1645291498,3095,3095,3095,3095,0
|
||||
20250415,194100,1645291498,3095,3095,3095,3095,0
|
||||
20250415,194000,1645291498,3095,3095,3095,3095,0
|
||||
20250415,193900,1645291498,3095,3095,3095,3095,0
|
||||
20250415,193800,1645291498,3095,3095,3095,3095,0
|
||||
20250415,193700,1645291498,3095,3095,3095,3095,0
|
||||
20250415,193600,1645291498,3095,3095,3095,3095,0
|
||||
20250415,193500,1645291498,3095,3095,3095,3095,0
|
||||
20250415,193400,1645291498,3095,3095,3095,3095,0
|
||||
20250415,193300,1645291498,3095,3095,3095,3095,0
|
||||
20250415,193200,1645291498,3095,3095,3095,3095,0
|
||||
20250415,193100,1645291498,3095,3095,3095,3095,0
|
||||
20250415,193000,1645291498,3095,3095,3095,3095,0
|
||||
20250415,192900,1645291498,3095,3095,3095,3095,0
|
||||
20250415,192800,1645291498,3095,3095,3095,3095,0
|
||||
20250415,192700,1645291498,3095,3095,3095,3095,0
|
||||
20250415,192600,1645291498,3095,3095,3095,3095,0
|
||||
20250415,192500,1645291498,3095,3095,3095,3095,0
|
||||
20250415,192400,1645291498,3095,3095,3095,3095,0
|
||||
20250415,192300,1645291498,3095,3095,3095,3095,0
|
||||
20250415,192200,1645291498,3095,3095,3095,3095,0
|
||||
20250415,192100,1645291498,3095,3095,3095,3095,0
|
||||
20250415,192000,1645291498,3095,3095,3095,3095,3578
|
||||
20250415,191900,1645291498,3095,3095,3095,3095,0
|
||||
20250415,191800,1645291498,3095,3095,3095,3095,0
|
||||
20250415,191700,1645291498,3095,3095,3095,3095,0
|
||||
20250415,191600,1645291498,3095,3095,3095,3095,0
|
||||
20250415,191500,1645291498,3095,3095,3095,3095,0
|
||||
20250415,191400,1645291498,3095,3095,3095,3095,0
|
||||
20250415,191300,1645291498,3095,3095,3095,3095,0
|
||||
20250415,191200,1645291498,3095,3095,3095,3095,0
|
||||
20250415,191100,1645291498,3095,3095,3095,3095,0
|
||||
20250415,191000,1645291498,3095,3095,3095,3095,0
|
||||
20250415,190900,1645291498,3095,3095,3095,3095,0
|
||||
20250415,190800,1645291498,3095,3095,3095,3095,0
|
||||
20250415,190700,1645291498,3095,3095,3095,3095,0
|
||||
20250415,190600,1645291498,3095,3095,3095,3095,0
|
||||
20250415,190500,1645291498,3095,3095,3095,3095,0
|
||||
20250415,190400,1645291498,3095,3095,3095,3095,0
|
||||
20250415,190300,1645291498,3095,3095,3095,3095,0
|
||||
20250415,190200,1645291498,3095,3095,3095,3095,0
|
||||
20250415,190100,1645291498,3095,3095,3095,3095,0
|
||||
20250415,190000,1645291498,3095,3095,3095,3095,0
|
||||
20250415,185900,1645291498,3095,3095,3095,3095,0
|
||||
20250415,185800,1645291498,3095,3095,3095,3095,0
|
||||
20250415,185700,1645291498,3095,3095,3095,3095,0
|
||||
20250415,185600,1645291498,3095,3095,3095,3095,0
|
||||
20250415,185500,1645291498,3095,3095,3095,3095,0
|
||||
20250415,185400,1645291498,3095,3095,3095,3095,0
|
||||
20250415,185300,1645291498,3095,3095,3095,3095,0
|
||||
20250415,185200,1645291498,3095,3095,3095,3095,0
|
||||
20250415,185100,1645291498,3095,3095,3095,3095,0
|
||||
20250415,185000,1645291498,3095,3095,3095,3095,3578
|
||||
20250415,184900,1645291498,3095,3095,3095,3095,0
|
||||
20250415,184800,1645291498,3095,3095,3095,3095,0
|
||||
20250415,184700,1645291498,3095,3095,3095,3095,0
|
||||
20250415,184600,1645291498,3095,3095,3095,3095,0
|
||||
20250415,184500,1645291498,3095,3095,3095,3095,0
|
||||
20250415,184400,1645291498,3095,3095,3095,3095,0
|
||||
20250415,184300,1645291498,3095,3095,3095,3095,0
|
||||
20250415,184200,1645291498,3095,3095,3095,3095,0
|
||||
20250415,184100,1645291498,3095,3095,3095,3095,0
|
||||
20250415,184000,1645291498,3095,3095,3095,3095,0
|
||||
20250415,183900,1645291498,3095,3095,3095,3095,0
|
||||
20250415,183800,1645291498,3095,3095,3095,3095,0
|
||||
20250415,183700,1645291498,3095,3095,3095,3095,0
|
||||
20250415,183600,1645291498,3095,3095,3095,3095,0
|
||||
20250415,183500,1645291498,3095,3095,3095,3095,0
|
||||
20250415,183400,1645291498,3095,3095,3095,3095,0
|
||||
20250415,183300,1645291498,3095,3095,3095,3095,0
|
||||
20250415,183200,1645291498,3095,3095,3095,3095,0
|
||||
20250415,183100,1645291498,3095,3095,3095,3095,0
|
||||
20250415,183000,1645291498,3095,3095,3095,3095,0
|
||||
20250415,182900,1645291498,3095,3095,3095,3095,0
|
||||
20250415,182800,1645291498,3095,3095,3095,3095,0
|
||||
20250415,182700,1645291498,3095,3095,3095,3095,0
|
||||
20250415,182600,1645291498,3095,3095,3095,3095,0
|
||||
20250415,182500,1645291498,3095,3095,3095,3095,0
|
||||
20250415,182400,1645291498,3095,3095,3095,3095,0
|
||||
20250415,182300,1645291498,3095,3095,3095,3095,0
|
||||
20250415,182200,1645291498,3095,3095,3095,3095,0
|
||||
20250415,182100,1645291498,3095,3095,3095,3095,0
|
||||
20250415,182000,1645291498,3095,3095,3095,3095,3578
|
||||
20250415,181900,1645291498,3095,3095,3095,3095,0
|
||||
20250415,181800,1645291498,3095,3095,3095,3095,0
|
||||
20250415,181700,1645291498,3095,3095,3095,3095,0
|
||||
20250415,181600,1645291498,3095,3095,3095,3095,0
|
||||
20250415,181500,1645291498,3095,3095,3095,3095,0
|
||||
20250415,181400,1645291498,3095,3095,3095,3095,0
|
||||
20250415,181300,1645291498,3095,3095,3095,3095,0
|
||||
20250415,181200,1645291498,3095,3095,3095,3095,0
|
||||
20250415,181100,1645291498,3095,3095,3095,3095,0
|
||||
20250415,181000,1645291498,3095,3095,3095,3095,0
|
||||
20250415,180900,1645291498,3095,3095,3095,3095,0
|
||||
20250415,180800,1645291498,3095,3095,3095,3095,0
|
||||
20250415,180700,1645291498,3095,3095,3095,3095,0
|
||||
20250415,180600,1645291498,3095,3095,3095,3095,0
|
||||
20250415,180500,1645291498,3095,3095,3095,3095,0
|
||||
20250415,180400,1645291498,3095,3095,3095,3095,0
|
||||
20250415,180300,1645291498,3095,3095,3095,3095,0
|
||||
20250415,180200,1645291498,3095,3095,3095,3095,0
|
||||
20250415,180100,1645291498,3095,3095,3095,3095,0
|
||||
20250415,180000,1645291498,3095,3095,3095,3095,0
|
||||
20250415,175900,1645291498,3095,3095,3095,3095,0
|
||||
20250415,175800,1645291498,3095,3095,3095,3095,0
|
||||
20250415,175700,1645291498,3095,3095,3095,3095,0
|
||||
20250415,175600,1645291498,3095,3095,3095,3095,0
|
||||
20250415,175500,1645291498,3095,3095,3095,3095,0
|
||||
20250415,175400,1645291498,3095,3095,3095,3095,0
|
||||
20250415,175300,1645291498,3095,3095,3095,3095,0
|
||||
20250415,175200,1645291498,3095,3095,3095,3095,0
|
||||
20250415,175100,1645291498,3095,3095,3095,3095,0
|
||||
20250415,175000,1645291498,3095,3095,3095,3095,3578
|
||||
20250415,174900,1645291498,3095,3095,3095,3095,0
|
||||
20250415,174800,1645291498,3095,3095,3095,3095,0
|
||||
20250415,174700,1645291498,3095,3095,3095,3095,0
|
||||
20250415,174600,1645291498,3095,3095,3095,3095,0
|
||||
20250415,174500,1645291498,3095,3095,3095,3095,0
|
||||
20250415,174400,1645291498,3095,3095,3095,3095,0
|
||||
20250415,174300,1645291498,3095,3095,3095,3095,0
|
||||
20250415,174200,1645291498,3095,3095,3095,3095,0
|
||||
20250415,174100,1645291498,3095,3095,3095,3095,0
|
||||
20250415,174000,1645291498,3095,3095,3095,3095,0
|
||||
20250415,173900,1645291498,3095,3095,3095,3095,0
|
||||
20250415,173800,1645291498,3095,3095,3095,3095,0
|
||||
20250415,173700,1645291498,3095,3095,3095,3095,0
|
||||
20250415,173600,1645291498,3095,3095,3095,3095,0
|
||||
20250415,173500,1645291498,3095,3095,3095,3095,0
|
||||
20250415,173400,1645291498,3095,3095,3095,3095,0
|
||||
20250415,173300,1645291498,3095,3095,3095,3095,0
|
||||
20250415,173200,1645291498,3095,3095,3095,3095,0
|
||||
20250415,173100,1645291498,3095,3095,3095,3095,0
|
||||
20250415,173000,1645291498,3095,3095,3095,3095,0
|
||||
20250415,172900,1645291498,3095,3095,3095,3095,0
|
||||
20250415,172800,1645291498,3095,3095,3095,3095,0
|
||||
20250415,172700,1645291498,3095,3095,3095,3095,0
|
||||
20250415,172600,1645291498,3095,3095,3095,3095,0
|
||||
20250415,172500,1645291498,3095,3095,3095,3095,0
|
||||
20250415,172400,1645291498,3095,3095,3095,3095,0
|
||||
20250415,172300,1645291498,3095,3095,3095,3095,0
|
||||
20250415,172200,1645291498,3095,3095,3095,3095,0
|
||||
20250415,172100,1645291498,3095,3095,3095,3095,0
|
||||
20250415,172000,1645291498,3095,3095,3095,3095,3578
|
||||
20250415,171900,1645291498,3095,3095,3095,3095,0
|
||||
20250415,171800,1645291498,3095,3095,3095,3095,0
|
||||
20250415,171700,1645291498,3095,3095,3095,3095,0
|
||||
20250415,171600,1645291498,3095,3095,3095,3095,0
|
||||
20250415,171500,1645291498,3095,3095,3095,3095,0
|
||||
20250415,171400,1645291498,3095,3095,3095,3095,0
|
||||
20250415,171300,1645291498,3095,3095,3095,3095,0
|
||||
20250415,171200,1645291498,3095,3095,3095,3095,0
|
||||
20250415,171100,1645291498,3095,3095,3095,3095,0
|
||||
20250415,171000,1645291498,3095,3095,3095,3095,0
|
||||
20250415,170900,1645291498,3095,3095,3095,3095,0
|
||||
20250415,170800,1645291498,3095,3095,3095,3095,0
|
||||
20250415,170700,1645291498,3095,3095,3095,3095,0
|
||||
20250415,170600,1645291498,3095,3095,3095,3095,0
|
||||
20250415,170500,1645291498,3095,3095,3095,3095,0
|
||||
20250415,170400,1645291498,3095,3095,3095,3095,0
|
||||
20250415,170300,1645291498,3095,3095,3095,3095,0
|
||||
20250415,170200,1645291498,3095,3095,3095,3095,0
|
||||
20250415,170100,1645291498,3095,3095,3095,3095,0
|
||||
20250415,170000,1645291498,3095,3095,3095,3095,0
|
||||
20250415,165900,1645291498,3095,3095,3095,3095,0
|
||||
20250415,165800,1645291498,3095,3095,3095,3095,0
|
||||
20250415,165700,1645291498,3095,3095,3095,3095,0
|
||||
20250415,165600,1645291498,3095,3095,3095,3095,0
|
||||
20250415,165500,1645291498,3095,3095,3095,3095,0
|
||||
20250415,165400,1645291498,3095,3095,3095,3095,0
|
||||
20250415,165300,1645291498,3095,3095,3095,3095,0
|
||||
20250415,165200,1645291498,3095,3095,3095,3095,0
|
||||
20250415,165100,1645291498,3095,3095,3095,3095,0
|
||||
20250415,165000,1645291498,3095,3095,3095,3095,3578
|
||||
20250415,164900,1645291498,3095,3095,3095,3095,0
|
||||
20250415,164800,1645291498,3095,3095,3095,3095,0
|
||||
20250415,164700,1645291498,3095,3095,3095,3095,0
|
||||
20250415,164600,1645291498,3095,3095,3095,3095,0
|
||||
20250415,164500,1645291498,3095,3095,3095,3095,0
|
||||
20250415,164400,1645291498,3095,3095,3095,3095,0
|
||||
20250415,164300,1645291498,3095,3095,3095,3095,0
|
||||
20250415,164200,1645291498,3095,3095,3095,3095,0
|
||||
20250415,164100,1645291498,3095,3095,3095,3095,0
|
||||
20250415,164000,1645291498,3095,3095,3095,3095,0
|
||||
20250415,163900,1645291498,3095,3095,3095,3095,0
|
||||
20250415,163800,1645291498,3095,3095,3095,3095,0
|
||||
20250415,163700,1645291498,3095,3095,3095,3095,0
|
||||
20250415,163600,1645291498,3095,3095,3095,3095,0
|
||||
20250415,163500,1645291498,3095,3095,3095,3095,0
|
||||
20250415,163400,1645291498,3095,3095,3095,3095,0
|
||||
20250415,163300,1645291498,3095,3095,3095,3095,0
|
||||
20250415,163200,1645291498,3095,3095,3095,3095,0
|
||||
20250415,163100,1645291498,3095,3095,3095,3095,0
|
||||
20250415,163000,1645291498,3095,3095,3095,3095,0
|
||||
20250415,162900,1645291498,3095,3095,3095,3095,0
|
||||
20250415,162800,1645291498,3095,3095,3095,3095,0
|
||||
20250415,162700,1645291498,3095,3095,3095,3095,0
|
||||
20250415,162600,1645291498,3095,3095,3095,3095,0
|
||||
20250415,162500,1645291498,3095,3095,3095,3095,0
|
||||
20250415,162400,1645291498,3095,3095,3095,3095,0
|
||||
20250415,162300,1645291498,3095,3095,3095,3095,0
|
||||
20250415,162200,1645291498,3095,3095,3095,3095,0
|
||||
20250415,162100,1645291498,3095,3095,3095,3095,0
|
||||
20250415,162000,1645291498,3095,3095,3095,3095,3578
|
||||
20250415,161900,1645291498,3095,3095,3095,3095,0
|
||||
20250415,161800,1645291498,3095,3095,3095,3095,0
|
||||
20250415,161700,1645291498,3095,3095,3095,3095,0
|
||||
20250415,161600,1645291498,3095,3095,3095,3095,0
|
||||
20250415,161500,1645291498,3095,3095,3095,3095,0
|
||||
20250415,161400,1645291498,3095,3095,3095,3095,0
|
||||
20250415,161300,1645291498,3095,3095,3095,3095,0
|
||||
20250415,161200,1645291498,3095,3095,3095,3095,0
|
||||
20250415,161100,1645291498,3095,3095,3095,3095,0
|
||||
20250415,161000,1645291498,3095,3095,3095,3095,0
|
||||
20250415,160900,1645291498,3095,3095,3095,3095,0
|
||||
20250415,160800,1645291498,3095,3095,3095,3095,0
|
||||
20250415,160700,1645291498,3095,3095,3095,3095,0
|
||||
20250415,160600,1645291498,3095,3095,3095,3095,0
|
||||
20250415,160500,1645291498,3095,3095,3095,3095,0
|
||||
20250415,160400,1645291498,3095,3095,3095,3095,0
|
||||
20250415,160300,1645291498,3095,3095,3095,3095,0
|
||||
20250415,160200,1645291498,3095,3095,3095,3095,0
|
||||
20250415,160100,1645291498,3095,3095,3095,3095,0
|
||||
20250415,160000,1645291498,3095,3095,3095,3095,0
|
||||
20250415,155900,1645291498,3095,3095,3095,3095,0
|
||||
20250415,155800,1645291498,3095,3095,3095,3095,0
|
||||
20250415,155700,1645291498,3095,3095,3095,3095,0
|
||||
20250415,155600,1645291498,3095,3095,3095,3095,0
|
||||
20250415,155500,1645291498,3095,3095,3095,3095,0
|
||||
20250415,155400,1645291498,3095,3095,3095,3095,0
|
||||
20250415,155300,1645291498,3095,3095,3095,3095,0
|
||||
20250415,155200,1645291498,3095,3095,3095,3095,0
|
||||
20250415,155100,1645291498,3095,3095,3095,3095,0
|
||||
20250415,155000,1645291498,3095,3095,3095,3095,3578
|
||||
20250415,154900,1645291498,3095,3095,3095,3095,0
|
||||
20250415,154800,1645291498,3095,3095,3095,3095,0
|
||||
20250415,154700,1645291498,3095,3095,3095,3095,0
|
||||
20250415,154600,1645291498,3095,3095,3095,3095,0
|
||||
20250415,154500,1645291498,3095,3095,3095,3095,0
|
||||
20250415,154400,1645291498,3095,3095,3095,3095,0
|
||||
20250415,154300,1645291498,3095,3095,3095,3095,0
|
||||
20250415,154200,1645291498,3095,3095,3095,3095,0
|
||||
20250415,154100,1645291498,3095,3095,3095,3095,0
|
||||
20250415,154000,1645291498,3095,3095,3095,3095,0
|
||||
20250415,153900,1645291498,3095,3095,3095,3095,0
|
||||
20250415,153800,1645291498,3095,3095,3095,3095,0
|
||||
20250415,153700,1645291498,3095,3095,3095,3095,0
|
||||
20250415,153600,1645291498,3095,3095,3095,3095,0
|
||||
20250415,153500,1645291498,3095,3095,3095,3095,0
|
||||
20250415,153400,1645291498,3095,3095,3095,3095,0
|
||||
20250415,153300,1645291498,3095,3095,3095,3095,0
|
||||
20250415,153200,1645291498,3095,3095,3095,3095,0
|
||||
20250415,153100,1645291498,3095,3095,3095,3095,0
|
||||
20250415,153000,1645291498,3095,3095,3095,3095,3578
|
||||
20250415,152900,1634217588,3110,3110,3110,3110,0
|
||||
20250415,152800,1634217588,3110,3110,3110,3110,0
|
||||
20250415,152700,1634217588,3110,3110,3110,3110,0
|
||||
20250415,152600,1634217588,3110,3110,3110,3110,0
|
||||
20250415,152500,1634217588,3110,3110,3110,3110,0
|
||||
20250415,152400,1634217588,3110,3110,3110,3110,0
|
||||
20250415,152300,1634217588,3110,3110,3110,3110,0
|
||||
20250415,152200,1634217588,3110,3110,3110,3110,0
|
||||
20250415,152100,1634217588,3110,3110,3110,3110,0
|
||||
20250415,152000,1634217588,3110,3110,3110,3110,0
|
||||
20250415,151900,1634217588,3110,3105,3110,3105,938
|
||||
20250415,151800,1631303733,3110,3105,3110,3105,24
|
||||
20250415,151700,1631229108,3115,3110,3115,3105,541
|
||||
20250415,151600,1629547358,3112,3110,3112,3110,434
|
||||
20250415,151500,1628197598,3112,3115,3115,3112,625
|
||||
20250415,151400,1626250726,3115,3120,3120,3115,296
|
||||
20250415,151300,1625328611,3125,3125,3125,3125,0
|
||||
20250415,151200,1625328611,3125,3125,3125,3125,0
|
||||
20250415,151100,1625328611,3125,3125,3125,3125,6
|
||||
20250415,151000,1625309861,3125,3125,3125,3120,102
|
||||
20250415,150900,1624991156,3125,3125,3125,3125,0
|
||||
20250415,150800,1624991156,3125,3125,3125,3125,1
|
||||
20250415,150700,1624988031,3110,3110,3110,3110,0
|
||||
20250415,150600,1624988031,3110,3110,3115,3110,1145
|
||||
20250415,150500,1621426301,3115,3115,3115,3115,20
|
||||
20250415,150400,1621364001,3135,3130,3135,3130,4
|
||||
20250415,150300,1621351476,3115,3115,3115,3115,0
|
||||
20250415,150200,1621351476,3115,3115,3115,3115,0
|
||||
20250415,150100,1621351476,3115,3130,3130,3110,954
|
||||
20250415,150000,1618380166,3115,3115,3115,3115,510
|
||||
20250415,145900,1616791516,3115,3120,3120,3115,30
|
||||
20250415,145800,1616697966,3120,3120,3120,3120,279
|
||||
20250415,145700,1615827486,3120,3120,3120,3120,150
|
||||
20250415,145600,1615359486,3125,3125,3125,3125,0
|
||||
20250415,145500,1615359486,3125,3125,3125,3125,0
|
||||
20250415,145400,1615359486,3125,3125,3125,3125,1
|
||||
20250415,145300,1615356361,3130,3135,3135,3130,246
|
||||
20250415,145200,1614586361,3130,3130,3130,3130,0
|
||||
20250415,145100,1614586361,3130,3130,3130,3130,0
|
||||
20250415,145000,1614586361,3130,3130,3130,3130,72
|
||||
20250415,144900,1614361001,3130,3120,3130,3120,3225
|
||||
20250415,144800,1604296671,3120,3130,3130,3120,3035
|
||||
20250415,144700,1594823711,3125,3125,3125,3125,0
|
||||
20250415,144600,1594823711,3125,3120,3125,3120,1093
|
||||
20250415,144500,1591409301,3110,3105,3110,3105,3259
|
||||
20250415,144400,1581277236,3115,3130,3130,3110,5417
|
||||
20250415,144300,1564385096,3135,3130,3135,3125,976
|
||||
20250415,144200,1561331056,3130,3135,3135,3130,221
|
||||
20250415,144100,1560638826,3135,3135,3135,3135,348
|
||||
20250415,144000,1559547846,3135,3135,3135,3135,570
|
||||
20250415,143900,1557760896,3140,3140,3140,3140,109
|
||||
20250415,143800,1557418636,3145,3145,3145,3145,0
|
||||
20250415,143700,1557418636,3145,3140,3145,3140,317
|
||||
20250415,143600,1556421696,3140,3140,3140,3140,0
|
||||
20250415,143500,1556421696,3140,3140,3140,3140,1
|
||||
20250415,143400,1556418556,3135,3140,3140,3135,744
|
||||
20250415,143300,1554084156,3140,3140,3140,3140,35
|
||||
20250415,143200,1553974256,3145,3150,3150,3145,462
|
||||
20250415,143100,1552520716,3150,3145,3150,3145,1362
|
||||
20250415,143000,1548231566,3140,3140,3140,3135,950
|
||||
20250415,142900,1545249316,3140,3140,3145,3135,1026
|
||||
20250415,142800,1542030981,3140,3140,3140,3140,322
|
||||
20250415,142700,1541019901,3135,3135,3135,3135,0
|
||||
20250415,142600,1541019901,3135,3135,3135,3135,819
|
||||
20250415,142500,1538452336,3135,3145,3145,3135,815
|
||||
20250415,142400,1535896071,3145,3145,3145,3145,74
|
||||
20250415,142300,1535663341,3150,3145,3150,3145,795
|
||||
20250415,142200,1533160091,3140,3140,3145,3140,987
|
||||
20250415,142100,1530059476,3145,3140,3145,3140,740
|
||||
20250415,142000,1527733356,3140,3145,3145,3140,2104
|
||||
20250415,141900,1521118571,3145,3145,3145,3145,255
|
||||
20250415,141800,1520316596,3145,3145,3145,3145,1546
|
||||
20250415,141700,1515454426,3145,3145,3145,3145,717
|
||||
20250415,141600,1513199461,3140,3140,3140,3140,4
|
||||
20250415,141500,1513186901,3145,3140,3145,3140,913
|
||||
20250415,141400,1510317116,3145,3145,3145,3145,1557
|
||||
20250415,141300,1505420351,3150,3150,3150,3145,569
|
||||
20250415,141200,1503630401,3145,3150,3155,3145,650
|
||||
20250415,141100,1501585341,3150,3140,3150,3140,2198
|
||||
20250415,141000,1494674031,3145,3145,3145,3140,801
|
||||
20250415,140900,1492158381,3145,3145,3145,3145,0
|
||||
20250415,140800,1492158381,3145,3145,3145,3140,652
|
||||
20250415,140700,1490111091,3140,3140,3145,3140,231
|
||||
20250415,140600,1489385481,3140,3140,3140,3130,905
|
||||
20250415,140500,1486547266,3140,3145,3145,3140,1294
|
||||
20250415,140400,1482483581,3150,3145,3150,3140,744
|
||||
20250415,140300,1480141796,3155,3155,3160,3155,866
|
||||
20250415,140200,1477409556,3155,3155,3155,3155,222
|
||||
20250415,140100,1476709146,3160,3160,3160,3155,864
|
||||
20250415,140000,1473979281,3160,3155,3160,3155,308
|
||||
20250415,135900,1473007501,3160,3160,3160,3155,2645
|
||||
20250415,135800,1464652636,3165,3165,3170,3160,2051
|
||||
20250415,135700,1458163681,3170,3175,3175,3165,3788
|
||||
20250415,135600,1446173341,3175,3165,3175,3165,2135
|
||||
20250415,135500,1439406801,3160,3145,3175,3145,27138
|
||||
20250415,135400,1353685736,3145,3150,3150,3140,2787
|
||||
20250415,135300,1344929421,3150,3140,3150,3140,7460
|
||||
20250415,135200,1321493261,3140,3135,3140,3135,3313
|
||||
20250415,135100,1311095496,3135,3125,3135,3125,1842
|
||||
20250415,135000,1305331821,3120,3120,3120,3120,559
|
||||
20250415,134900,1303587741,3120,3115,3120,3115,200
|
||||
20250415,134800,1302964191,3110,3110,3110,3110,49
|
||||
20250415,134700,1302811801,3105,3105,3105,3105,3455
|
||||
20250415,134600,1292084026,3110,3110,3110,3110,601
|
||||
20250415,134500,1290214916,3115,3115,3115,3115,31
|
||||
20250415,134400,1290118351,3115,3115,3115,3115,11
|
||||
20250415,134300,1290084086,3120,3120,3120,3120,0
|
||||
20250415,134200,1290084086,3120,3120,3120,3120,0
|
||||
20250415,134100,1290084086,3120,3115,3125,3115,1855
|
||||
20250415,134000,1284297311,3120,3120,3120,3120,5
|
||||
20250415,133900,1284281711,3120,3120,3120,3120,8
|
||||
20250415,133800,1284256751,3105,3105,3105,3105,1
|
||||
20250415,133700,1284253646,3120,3140,3140,3120,324
|
||||
20250415,133600,1283240431,3140,3120,3140,3120,16
|
||||
20250415,133500,1283190291,3120,3125,3145,3120,1721
|
||||
20250415,133400,1277820046,3130,3150,3155,3130,5351
|
||||
20250415,133300,1260960196,3150,3115,3150,3115,10517
|
||||
20250415,133200,1228058046,3095,3095,3095,3095,300
|
||||
20250415,133100,1227129546,3095,3095,3095,3095,300
|
||||
20250415,133000,1226201046,3095,3105,3105,3095,1048
|
||||
20250415,132900,1222957476,3100,3100,3100,3100,6400
|
||||
20250415,132800,1203117476,3105,3105,3105,3105,0
|
||||
20250415,132700,1203117476,3105,3105,3105,3105,646
|
||||
20250415,132600,1201111646,3110,3110,3110,3110,152
|
||||
20250415,132500,1200638926,3110,3110,3110,3110,50
|
||||
20250415,132400,1200483426,3110,3110,3110,3110,306
|
||||
20250415,132300,1199531766,3115,3115,3115,3115,0
|
||||
20250415,132200,1199531766,3115,3115,3115,3115,100
|
||||
20250415,132100,1199220266,3125,3125,3125,3125,0
|
||||
20250415,132000,1199220266,3125,3120,3125,3120,110
|
||||
20250415,131900,1198876556,3125,3120,3125,3120,10265
|
||||
20250415,131800,1166849431,3105,3105,3120,3105,3347
|
||||
20250415,131700,1156411996,3110,3105,3110,3105,5438
|
||||
20250415,131600,1139524816,3125,3110,3125,3105,6879
|
||||
20250415,131500,1118145191,3105,3105,3105,3100,13000
|
||||
20250415,131400,1077805491,3105,3105,3110,3100,2760
|
||||
20250415,131300,1069228696,3110,3120,3120,3110,994
|
||||
20250415,131200,1066137046,3130,3110,3130,3110,4049
|
||||
20250415,131100,1053534656,3130,3130,3130,3130,0
|
||||
20250415,131000,1053534656,3130,3135,3135,3130,401
|
||||
20250415,130900,1052279521,3135,3140,3145,3135,1953
|
||||
20250415,130800,1046147626,3135,3120,3135,3120,9320
|
||||
20250415,130700,1016960546,3125,3120,3130,3120,7005
|
||||
20250415,130600,995086646,3115,3110,3115,3110,1457
|
||||
20250415,130500,990549341,3105,3105,3105,3105,9
|
||||
20250415,130400,990521396,3100,3100,3100,3100,300
|
||||
20250415,130300,989591396,3105,3105,3105,3105,52
|
||||
20250415,130200,989429936,3105,3105,3105,3105,0
|
||||
20250415,130100,989429936,3105,3105,3105,3105,91
|
||||
20250415,130000,989147381,3105,3080,3105,3080,119
|
||||
20250415,125900,988778136,3080,3105,3105,3080,1642
|
||||
20250415,125800,983687901,3100,3100,3100,3100,0
|
||||
20250415,125700,983687901,3100,3095,3100,3095,260
|
||||
20250415,125600,982881906,3080,3080,3080,3080,0
|
||||
20250415,125500,982881906,3080,3100,3100,3080,2263
|
||||
20250415,125400,975899271,3085,3100,3100,3085,98
|
||||
20250415,125300,975596221,3085,3085,3085,3085,1173
|
||||
20250415,125200,971977516,3115,3115,3115,3115,0
|
||||
20250415,125100,971977516,3115,3115,3115,3115,0
|
||||
20250415,125000,971977516,3115,3115,3115,3115,250
|
||||
20250415,124900,971198766,3115,3115,3115,3115,12
|
||||
20250415,124800,971161386,3115,3095,3115,3090,9022
|
||||
20250415,124700,943282926,3095,3100,3100,3095,47
|
||||
20250415,124600,943137311,3115,3115,3115,3115,146
|
||||
20250415,124500,942682521,3110,3115,3115,3110,4364
|
||||
20250415,124400,929108881,3110,3120,3120,3110,5601
|
||||
20250415,124300,911689751,3110,3110,3115,3110,660
|
||||
20250415,124200,909634456,3110,3110,3110,3110,600
|
||||
20250415,124100,907768456,3115,3105,3115,3105,303
|
||||
20250415,124000,906827611,3115,3115,3115,3115,12
|
||||
20250415,123900,906790231,3115,3110,3115,3110,407
|
||||
20250415,123800,905523086,3105,3105,3105,3105,373
|
||||
20250415,123700,904364921,3105,3105,3105,3105,54
|
||||
20250415,123600,904197251,3105,3100,3105,3100,2346
|
||||
20250415,123500,896919491,3085,3085,3085,3085,0
|
||||
20250415,123400,896919491,3085,3085,3085,3085,187
|
||||
20250415,123300,896342596,3085,3085,3085,3085,47
|
||||
20250415,123200,896197601,3105,3105,3105,3105,0
|
||||
20250415,123100,896197601,3105,3105,3105,3105,0
|
||||
20250415,123000,896197601,3105,3085,3105,3085,243
|
||||
20250415,122900,895444636,3080,3090,3090,3080,1351
|
||||
20250415,122800,891280221,3110,3110,3110,3110,0
|
||||
20250415,122700,891280221,3110,3090,3110,3090,223
|
||||
20250415,122600,890591131,3095,3105,3105,3095,496
|
||||
20250415,122500,889051061,3100,3100,3100,3100,6928
|
||||
20250415,122400,867574261,3100,3100,3100,3100,0
|
||||
20250415,122300,867574261,3100,3100,3100,3100,0
|
||||
20250415,122200,867574261,3100,3095,3100,3095,2019
|
||||
20250415,122100,861315456,3095,3100,3100,3095,210
|
||||
20250415,122000,860665501,3110,3110,3110,3110,1
|
||||
20250415,121900,860662391,3115,3115,3115,3115,0
|
||||
20250415,121800,860662391,3115,3115,3115,3115,1
|
||||
20250415,121700,860659276,3105,3110,3110,3085,374
|
||||
20250415,121600,859497881,3110,3115,3115,3110,64
|
||||
20250415,121500,859298791,3120,3120,3120,3120,115
|
||||
20250415,121400,858939991,3115,3115,3115,3115,548
|
||||
20250415,121300,857232971,3115,3115,3115,3115,0
|
||||
20250415,121200,857232971,3115,3120,3120,3115,5017
|
||||
20250415,121100,841604931,3110,3110,3110,3110,0
|
||||
20250415,121000,841604931,3110,3105,3110,3100,904
|
||||
20250415,120900,838802491,3105,3115,3120,3105,550
|
||||
20250415,120800,837091832,3130,3110,3130,3110,1361
|
||||
20250415,120700,832837902,3110,3150,3150,3105,10971
|
||||
20250415,120600,798662547,3150,3120,3155,3120,16533
|
||||
20250415,120500,746639607,3110,3115,3115,3110,3059
|
||||
20250415,120400,737110872,3110,3105,3110,3105,518
|
||||
20250415,120300,735500892,3110,3105,3115,3105,4197
|
||||
20250415,120200,722432382,3105,3105,3105,3105,242
|
||||
20250415,120100,721680972,3115,3115,3115,3115,600
|
||||
20250415,120000,719811972,3100,3110,3110,3090,1525
|
||||
20250415,115900,715083522,3105,3100,3105,3100,1152
|
||||
20250415,115800,711507562,3100,3100,3105,3100,1650
|
||||
20250415,115700,706391812,3100,3095,3100,3095,1232
|
||||
20250415,115600,702576542,3095,3095,3095,3095,0
|
||||
20250415,115500,702576542,3095,3090,3095,3090,150
|
||||
20250415,115400,702112542,3100,3100,3100,3100,1186
|
||||
20250415,115300,698435942,3100,3100,3100,3100,207
|
||||
20250415,115200,697794242,3100,3100,3100,3100,37
|
||||
20250415,115100,697679542,3105,3105,3105,3105,0
|
||||
20250415,115000,697679542,3105,3105,3105,3105,200
|
||||
20250415,114900,697058542,3100,3095,3100,3095,467
|
||||
20250415,114800,695611437,3090,3095,3095,3090,256
|
||||
20250415,114700,694819217,3097,3100,3100,3097,51
|
||||
20250415,114600,694661120,3100,3100,3100,3100,2
|
||||
20250415,114500,694654920,3100,3095,3100,3095,372
|
||||
20250415,114400,693501725,3095,3090,3095,3090,200
|
||||
20250415,114300,692883565,3095,3090,3095,3090,897
|
||||
20250415,114200,690107850,3095,3085,3095,3085,500
|
||||
20250415,114100,688563020,3085,3085,3085,3085,1
|
||||
20250415,114000,688559935,3085,3095,3095,3085,181
|
||||
20250415,113900,688000520,3100,3100,3100,3100,0
|
||||
20250415,113800,688000520,3100,3100,3100,3100,122
|
||||
20250415,113700,687622320,3100,3100,3100,3100,368
|
||||
20250415,113600,686481520,3105,3105,3105,3085,1790
|
||||
20250415,113500,680939505,3100,3105,3110,3100,1179
|
||||
20250415,113400,677279060,3110,3110,3110,3110,0
|
||||
20250415,113300,677279060,3110,3115,3120,3105,2370
|
||||
20250415,113200,669897910,3115,3115,3115,3115,1
|
||||
20250415,113100,669894795,3120,3110,3120,3110,614
|
||||
20250415,113000,667980340,3110,3110,3110,3110,98
|
||||
20250415,112900,667675560,3110,3120,3120,3110,165
|
||||
20250415,112800,667162280,3120,3115,3120,3105,1256
|
||||
20250415,112700,663251650,3115,3135,3135,3115,377
|
||||
20250415,112600,662071910,3135,3105,3150,3105,31357
|
||||
20250415,112500,563767220,3090,3075,3120,3075,12783
|
||||
20250415,112400,524119460,3075,3075,3075,3075,0
|
||||
20250415,112300,524119460,3075,3075,3075,3075,48
|
||||
20250415,112200,523971860,3075,3075,3075,3075,1673
|
||||
20250415,112100,518827385,3075,3075,3075,3075,123
|
||||
20250415,112000,518449160,3085,3085,3085,3085,0
|
||||
20250415,111900,518449160,3085,3080,3085,3080,100
|
||||
20250415,111800,518140920,3080,3070,3080,3065,4382
|
||||
20250415,111700,504666100,3070,3075,3085,3065,920
|
||||
20250415,111600,501845020,3075,3075,3075,3070,160
|
||||
20250415,111500,501353100,3075,3070,3075,3070,552
|
||||
20250415,111400,499655960,3080,3075,3085,3075,1688
|
||||
20250415,111300,494464675,3075,3065,3075,3065,314
|
||||
20250415,111200,493501135,3075,3085,3085,3075,90
|
||||
20250415,111100,493223885,3085,3080,3095,3080,923
|
||||
20250415,111000,490371850,3095,3090,3095,3070,3222
|
||||
20250415,110900,480441785,3070,3055,3110,3055,34885
|
||||
20250415,110800,372820110,3055,3055,3055,3055,634
|
||||
20250415,110700,370883240,3060,3055,3060,3055,827
|
||||
20250415,110600,368353920,3045,3045,3045,3045,0
|
||||
20250415,110500,368353920,3045,3045,3045,3045,480
|
||||
20250415,110400,366892320,3060,3060,3060,3060,0
|
||||
20250415,110300,366892320,3060,3055,3060,3055,4085
|
||||
20250415,110200,354411895,3055,3055,3055,3055,951
|
||||
20250415,110100,351506590,3055,3055,3055,3055,50
|
||||
20250415,110000,351353840,3055,3055,3055,3055,1
|
||||
20250415,105900,351350785,3040,3040,3040,3040,0
|
||||
20250415,105800,351350785,3040,3040,3040,3040,0
|
||||
20250415,105700,351350785,3040,3040,3040,3040,0
|
||||
20250415,105600,351350785,3040,3040,3040,3040,0
|
||||
20250415,105500,351350785,3040,3050,3065,3040,152
|
||||
20250415,105400,350886540,3060,3050,3060,3050,1431
|
||||
20250415,105300,346512645,3050,3050,3050,3050,2
|
||||
20250415,105200,346506545,3040,3040,3040,3040,253
|
||||
20250415,105100,345737425,3040,3040,3040,3040,707
|
||||
20250415,105000,343588145,3040,3040,3040,3040,0
|
||||
20250415,104900,343588145,3040,3055,3055,3040,1762
|
||||
20250415,104800,338231530,3060,3045,3060,3045,4145
|
||||
20250415,104700,325587160,3045,3040,3045,3040,101
|
||||
20250415,104600,325280115,3040,3040,3040,3040,1092
|
||||
20250415,104500,321960435,3040,3045,3045,3040,362
|
||||
20250415,104400,320859925,3045,3045,3045,3045,9
|
||||
20250415,104300,320832520,3045,3045,3045,3045,80
|
||||
20250415,104200,320588920,3055,3055,3055,3055,0
|
||||
20250415,104100,320588920,3055,3050,3055,3050,478
|
||||
20250415,104000,319128685,3050,3045,3050,3045,2657
|
||||
20250415,103900,311028325,3035,3050,3050,3035,542
|
||||
20250415,103800,309380855,3050,3050,3060,3050,1760
|
||||
20250415,103700,304012230,3050,3050,3055,3050,298
|
||||
20250415,103600,303102770,3052,3050,3060,3050,466
|
||||
20250415,103500,301681452,3055,3050,3055,3050,1662
|
||||
20250415,103400,296608427,3055,3060,3060,3055,113
|
||||
20250415,103300,296263147,3060,3060,3060,3060,150
|
||||
20250415,103200,295804147,3060,3060,3060,3060,1193
|
||||
20250415,103100,292153567,3055,3055,3055,3055,2217
|
||||
20250415,103000,285380632,3050,3055,3055,3050,3024
|
||||
20250415,102900,276143192,3050,3045,3050,3045,3399
|
||||
20250415,102800,265777912,3040,3040,3040,3040,146
|
||||
20250415,102700,265334072,3040,3040,3045,3040,1584
|
||||
20250415,102600,260513342,3040,3045,3045,3040,1360
|
||||
20250415,102500,256378937,3040,3040,3040,3040,510
|
||||
20250415,102400,254828537,3030,3030,3030,3030,68
|
||||
20250415,102300,254622497,3035,3035,3040,3035,121
|
||||
20250415,102200,254255257,3050,3030,3050,3030,10020
|
||||
20250415,102100,223726802,3030,3030,3030,3030,1970
|
||||
20250415,102000,217757702,3035,3035,3035,3035,400
|
||||
20250415,101900,216543702,3045,3045,3045,3045,0
|
||||
20250415,101800,216543702,3045,3040,3045,3040,452
|
||||
20250415,101700,215168872,3045,3040,3045,3040,2950
|
||||
20250415,101600,206189422,3040,3040,3040,3030,865
|
||||
20250415,101500,203565072,3040,3035,3040,3035,3616
|
||||
20250415,101400,192577942,3035,3035,3035,3035,98
|
||||
20250415,101300,192280512,3035,3035,3035,3035,100
|
||||
20250415,101200,191977012,3035,3040,3045,3035,1616
|
||||
20250415,101100,187064192,3040,3040,3040,3040,0
|
||||
20250415,101000,187064192,3040,3040,3040,3040,144
|
||||
20250415,100900,186626432,3040,3035,3040,3030,1970
|
||||
20250415,100800,180651717,3035,3030,3035,3030,668
|
||||
20250415,100700,178627672,3030,3025,3030,3020,1575
|
||||
20250415,100600,173855972,3025,3030,3035,3020,276
|
||||
20250415,100500,173020272,3030,3025,3030,3025,289
|
||||
20250415,100400,172145022,3035,3020,3035,3020,6303
|
||||
20250415,100300,153055802,3020,3020,3020,3010,2837
|
||||
20250415,100200,144507737,3020,3015,3020,3015,7
|
||||
20250415,100100,144486612,3015,3015,3025,3015,562
|
||||
20250415,100000,142792162,3015,3015,3025,3015,1445
|
||||
20250415,095900,138429477,3015,3020,3020,3010,4303
|
||||
20250415,095800,125438567,3010,3010,3025,3010,8715
|
||||
20250415,095700,99120157,3015,3010,3015,3010,5791
|
||||
20250415,095600,81688962,3005,3000,3005,3000,735
|
||||
20250415,095500,79480292,3000,3005,3005,3000,600
|
||||
20250415,095400,77677792,3005,3000,3005,3000,613
|
||||
20250415,095300,75835747,3000,3000,3000,3000,206
|
||||
20250415,095200,75217747,2990,2995,3005,2990,3097
|
||||
20250415,095100,65927307,2995,2995,2995,2995,69
|
||||
20250415,095000,65720652,2990,2990,2990,2990,0
|
||||
20250415,094900,65720652,2990,2995,2995,2990,103
|
||||
20250415,094800,65412667,2990,2990,2990,2990,0
|
||||
20250415,094700,65412667,2990,2990,2990,2990,1
|
||||
20250415,094600,65409677,3005,3005,3005,3005,4
|
||||
20250415,094500,65397657,2990,3005,3005,2990,86
|
||||
20250415,094400,65140267,3005,3005,3005,3000,102
|
||||
20250415,094300,64834007,3005,3000,3005,2990,52
|
||||
20250415,094200,64678327,3005,3005,3005,3005,6
|
||||
20250415,094100,64660297,3000,3007,3007,3000,143
|
||||
20250415,094000,64231285,3005,3005,3005,3005,100
|
||||
20250415,093900,63930785,3015,3010,3015,3010,101
|
||||
20250415,093800,63626740,3000,3000,3000,3000,55
|
||||
20250415,093700,63461740,3000,3000,3005,3000,1162
|
||||
20250415,093600,59972580,3000,2995,3000,2995,110
|
||||
20250415,093500,59642630,2995,2995,2995,2995,127
|
||||
20250415,093400,59262265,2995,2995,2995,2995,0
|
||||
20250415,093300,59262265,2995,2995,2995,2995,0
|
||||
20250415,093200,59262265,2995,2995,3000,2995,972
|
||||
20250415,093100,56346580,2995,2985,2995,2985,883
|
||||
20250415,093000,53702250,2960,2985,2990,2960,4633
|
||||
20250415,092900,39901880,2985,2985,2985,2985,80
|
||||
20250415,092800,39663080,2985,2985,2985,2985,0
|
||||
20250415,092700,39663080,2985,2985,2985,2985,500
|
||||
20250415,092600,38170580,2970,2975,2975,2970,267
|
||||
20250415,092500,37376855,2975,2975,2975,2975,0
|
||||
20250415,092400,37376855,2975,2980,2980,2975,457
|
||||
20250415,092300,36017030,2990,2990,2990,2990,0
|
||||
20250415,092200,36017030,2990,2990,2990,2990,0
|
||||
20250415,092100,36017030,2990,2975,2990,2975,531
|
||||
20250415,092000,34437215,2990,2985,2990,2980,692
|
||||
20250415,091900,32374675,2985,2985,2985,2985,120
|
||||
20250415,091800,32016475,2990,2990,2990,2990,1
|
||||
20250415,091700,32013485,2985,2990,2990,2985,3
|
||||
20250415,091600,32004525,2985,2985,2985,2985,15
|
||||
20250415,091500,31959750,2985,2985,2985,2985,6
|
||||
20250415,091400,31941840,2995,2995,2995,2995,0
|
||||
20250415,091300,31941840,2995,2995,3000,2995,14
|
||||
20250415,091200,31899890,3000,2995,3000,2995,728
|
||||
20250415,091100,29716990,2995,3000,3000,2995,437
|
||||
20250415,091000,28406140,2995,2995,3000,2975,975
|
||||
20250415,090900,25486485,2975,2980,2995,2975,1085
|
||||
20250415,090800,22242115,2975,2980,2990,2975,1183
|
||||
20250415,090700,18709575,2980,2975,2980,2975,288
|
||||
20250415,090600,17851930,2970,2970,2975,2960,747
|
||||
20250415,090500,15635325,2970,2970,2970,2970,194
|
||||
20250415,090400,15059145,2975,2955,2975,2955,401
|
||||
20250415,090300,13868305,2970,2980,2980,2955,3550
|
||||
20250415,090200,3369580,2980,2980,2980,2980,45
|
||||
20250415,090100,3235480,2985,2985,2985,2985,0
|
||||
20250415,090000,3235480,2985,2960,2985,2960,1093
|
||||
|
Reference in New Issue
Block a user