Update 2025-04-15 2740 candle_min
This commit is contained in:
566
003160/min/candle-20250415.csv
Normal file
566
003160/min/candle-20250415.csv
Normal file
@@ -0,0 +1,566 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,182400,4211490425,13870,13870,13870,13870,7431
|
||||
20250415,182300,4211490425,13870,13870,13870,13870,0
|
||||
20250415,182200,4211490425,13870,13870,13870,13870,0
|
||||
20250415,182100,4211490425,13870,13870,13870,13870,0
|
||||
20250415,182000,4211490425,13870,13870,13870,13870,0
|
||||
20250415,181900,4211490425,13870,13870,13870,13870,0
|
||||
20250415,181800,4211490425,13870,13870,13870,13870,0
|
||||
20250415,181700,4211490425,13870,13870,13870,13870,0
|
||||
20250415,181600,4211490425,13870,13870,13870,13870,0
|
||||
20250415,181500,4211490425,13870,13870,13870,13870,0
|
||||
20250415,181400,4211490425,13870,13870,13870,13870,0
|
||||
20250415,181300,4211490425,13870,13870,13870,13870,0
|
||||
20250415,181200,4211490425,13870,13870,13870,13870,0
|
||||
20250415,181100,4211490425,13870,13870,13870,13870,0
|
||||
20250415,181000,4211490425,13870,13870,13870,13870,0
|
||||
20250415,180900,4211490425,13870,13870,13870,13870,0
|
||||
20250415,180800,4211490425,13870,13870,13870,13870,0
|
||||
20250415,180700,4211490425,13870,13870,13870,13870,0
|
||||
20250415,180600,4211490425,13870,13870,13870,13870,0
|
||||
20250415,180500,4211490425,13870,13870,13870,13870,0
|
||||
20250415,180400,4211490425,13870,13870,13870,13870,0
|
||||
20250415,180300,4211490425,13870,13870,13870,13870,0
|
||||
20250415,180200,4211490425,13870,13870,13870,13870,0
|
||||
20250415,180100,4211490425,13870,13870,13870,13870,0
|
||||
20250415,180000,4211490425,13870,13870,13870,13870,0
|
||||
20250415,175900,4211490425,13870,13870,13870,13870,0
|
||||
20250415,175800,4211490425,13870,13870,13870,13870,0
|
||||
20250415,175700,4211490425,13870,13870,13870,13870,0
|
||||
20250415,175600,4211490425,13870,13870,13870,13870,0
|
||||
20250415,175500,4211490425,13870,13870,13870,13870,0
|
||||
20250415,175400,4211490425,13870,13870,13870,13870,7431
|
||||
20250415,175300,4211490425,13870,13870,13870,13870,0
|
||||
20250415,175200,4211490425,13870,13870,13870,13870,0
|
||||
20250415,175100,4211490425,13870,13870,13870,13870,0
|
||||
20250415,175000,4211490425,13870,13870,13870,13870,0
|
||||
20250415,174900,4211490425,13870,13870,13870,13870,0
|
||||
20250415,174800,4211490425,13870,13870,13870,13870,0
|
||||
20250415,174700,4211490425,13870,13870,13870,13870,0
|
||||
20250415,174600,4211490425,13870,13870,13870,13870,0
|
||||
20250415,174500,4211490425,13870,13870,13870,13870,0
|
||||
20250415,174400,4211490425,13870,13870,13870,13870,0
|
||||
20250415,174300,4211490425,13870,13870,13870,13870,0
|
||||
20250415,174200,4211490425,13870,13870,13870,13870,0
|
||||
20250415,174100,4211490425,13870,13870,13870,13870,0
|
||||
20250415,174000,4211490425,13870,13870,13870,13870,0
|
||||
20250415,173900,4211490425,13870,13870,13870,13870,0
|
||||
20250415,173800,4211490425,13870,13870,13870,13870,0
|
||||
20250415,173700,4211490425,13870,13870,13870,13870,0
|
||||
20250415,173600,4211490425,13870,13870,13870,13870,0
|
||||
20250415,173500,4211490425,13870,13870,13870,13870,0
|
||||
20250415,173400,4211490425,13870,13870,13870,13870,0
|
||||
20250415,173300,4211490425,13870,13870,13870,13870,0
|
||||
20250415,173200,4211490425,13870,13870,13870,13870,0
|
||||
20250415,173100,4211490425,13870,13870,13870,13870,0
|
||||
20250415,173000,4211490425,13870,13870,13870,13870,0
|
||||
20250415,172900,4211490425,13870,13870,13870,13870,0
|
||||
20250415,172800,4211490425,13870,13870,13870,13870,0
|
||||
20250415,172700,4211490425,13870,13870,13870,13870,0
|
||||
20250415,172600,4211490425,13870,13870,13870,13870,0
|
||||
20250415,172500,4211490425,13870,13870,13870,13870,0
|
||||
20250415,172400,4211490425,13870,13870,13870,13870,7431
|
||||
20250415,172300,4211490425,13870,13870,13870,13870,0
|
||||
20250415,172200,4211490425,13870,13870,13870,13870,0
|
||||
20250415,172100,4211490425,13870,13870,13870,13870,0
|
||||
20250415,172000,4211490425,13870,13870,13870,13870,0
|
||||
20250415,171900,4211490425,13870,13870,13870,13870,0
|
||||
20250415,171800,4211490425,13870,13870,13870,13870,0
|
||||
20250415,171700,4211490425,13870,13870,13870,13870,0
|
||||
20250415,171600,4211490425,13870,13870,13870,13870,0
|
||||
20250415,171500,4211490425,13870,13870,13870,13870,0
|
||||
20250415,171400,4211490425,13870,13870,13870,13870,0
|
||||
20250415,171300,4211490425,13870,13870,13870,13870,0
|
||||
20250415,171200,4211490425,13870,13870,13870,13870,0
|
||||
20250415,171100,4211490425,13870,13870,13870,13870,0
|
||||
20250415,171000,4211490425,13870,13870,13870,13870,0
|
||||
20250415,170900,4211490425,13870,13870,13870,13870,0
|
||||
20250415,170800,4211490425,13870,13870,13870,13870,0
|
||||
20250415,170700,4211490425,13870,13870,13870,13870,0
|
||||
20250415,170600,4211490425,13870,13870,13870,13870,0
|
||||
20250415,170500,4211490425,13870,13870,13870,13870,0
|
||||
20250415,170400,4211490425,13870,13870,13870,13870,0
|
||||
20250415,170300,4211490425,13870,13870,13870,13870,0
|
||||
20250415,170200,4211490425,13870,13870,13870,13870,0
|
||||
20250415,170100,4211490425,13870,13870,13870,13870,0
|
||||
20250415,170000,4211490425,13870,13870,13870,13870,0
|
||||
20250415,165900,4211490425,13870,13870,13870,13870,0
|
||||
20250415,165800,4211490425,13870,13870,13870,13870,0
|
||||
20250415,165700,4211490425,13870,13870,13870,13870,0
|
||||
20250415,165600,4211490425,13870,13870,13870,13870,0
|
||||
20250415,165500,4211490425,13870,13870,13870,13870,0
|
||||
20250415,165400,4211490425,13870,13870,13870,13870,7431
|
||||
20250415,165300,4211490425,13870,13870,13870,13870,0
|
||||
20250415,165200,4211490425,13870,13870,13870,13870,0
|
||||
20250415,165100,4211490425,13870,13870,13870,13870,0
|
||||
20250415,165000,4211490425,13870,13870,13870,13870,0
|
||||
20250415,164900,4211490425,13870,13870,13870,13870,0
|
||||
20250415,164800,4211490425,13870,13870,13870,13870,0
|
||||
20250415,164700,4211490425,13870,13870,13870,13870,0
|
||||
20250415,164600,4211490425,13870,13870,13870,13870,0
|
||||
20250415,164500,4211490425,13870,13870,13870,13870,0
|
||||
20250415,164400,4211490425,13870,13870,13870,13870,0
|
||||
20250415,164300,4211490425,13870,13870,13870,13870,0
|
||||
20250415,164200,4211490425,13870,13870,13870,13870,0
|
||||
20250415,164100,4211490425,13870,13870,13870,13870,0
|
||||
20250415,164000,4211490425,13870,13870,13870,13870,0
|
||||
20250415,163900,4211490425,13870,13870,13870,13870,0
|
||||
20250415,163800,4211490425,13870,13870,13870,13870,0
|
||||
20250415,163700,4211490425,13870,13870,13870,13870,0
|
||||
20250415,163600,4211490425,13870,13870,13870,13870,0
|
||||
20250415,163500,4211490425,13870,13870,13870,13870,0
|
||||
20250415,163400,4211490425,13870,13870,13870,13870,0
|
||||
20250415,163300,4211490425,13870,13870,13870,13870,0
|
||||
20250415,163200,4211490425,13870,13870,13870,13870,0
|
||||
20250415,163100,4211490425,13870,13870,13870,13870,0
|
||||
20250415,163000,4211490425,13870,13870,13870,13870,0
|
||||
20250415,162900,4211490425,13870,13870,13870,13870,0
|
||||
20250415,162800,4211490425,13870,13870,13870,13870,0
|
||||
20250415,162700,4211490425,13870,13870,13870,13870,0
|
||||
20250415,162600,4211490425,13870,13870,13870,13870,0
|
||||
20250415,162500,4211490425,13870,13870,13870,13870,0
|
||||
20250415,162400,4211490425,13870,13870,13870,13870,7431
|
||||
20250415,162300,4211490425,13870,13870,13870,13870,0
|
||||
20250415,162200,4211490425,13870,13870,13870,13870,0
|
||||
20250415,162100,4211490425,13870,13870,13870,13870,0
|
||||
20250415,162000,4211490425,13870,13870,13870,13870,0
|
||||
20250415,161900,4211490425,13870,13870,13870,13870,0
|
||||
20250415,161800,4211490425,13870,13870,13870,13870,0
|
||||
20250415,161700,4211490425,13870,13870,13870,13870,0
|
||||
20250415,161600,4211490425,13870,13870,13870,13870,0
|
||||
20250415,161500,4211490425,13870,13870,13870,13870,0
|
||||
20250415,161400,4211490425,13870,13870,13870,13870,0
|
||||
20250415,161300,4211490425,13870,13870,13870,13870,0
|
||||
20250415,161200,4211490425,13870,13870,13870,13870,0
|
||||
20250415,161100,4211490425,13870,13870,13870,13870,0
|
||||
20250415,161000,4211490425,13870,13870,13870,13870,0
|
||||
20250415,160900,4211490425,13870,13870,13870,13870,0
|
||||
20250415,160800,4211490425,13870,13870,13870,13870,0
|
||||
20250415,160700,4211490425,13870,13870,13870,13870,0
|
||||
20250415,160600,4211490425,13870,13870,13870,13870,0
|
||||
20250415,160500,4211490425,13870,13870,13870,13870,0
|
||||
20250415,160400,4211490425,13870,13870,13870,13870,0
|
||||
20250415,160300,4211490425,13870,13870,13870,13870,0
|
||||
20250415,160200,4211490425,13870,13870,13870,13870,0
|
||||
20250415,160100,4211490425,13870,13870,13870,13870,0
|
||||
20250415,160000,4211490425,13870,13870,13870,13870,0
|
||||
20250415,155900,4211490425,13870,13870,13870,13870,0
|
||||
20250415,155800,4211490425,13870,13870,13870,13870,0
|
||||
20250415,155700,4211490425,13870,13870,13870,13870,0
|
||||
20250415,155600,4211490425,13870,13870,13870,13870,0
|
||||
20250415,155500,4211490425,13870,13870,13870,13870,0
|
||||
20250415,155400,4211490425,13870,13870,13870,13870,7431
|
||||
20250415,155300,4211490425,13870,13870,13870,13870,0
|
||||
20250415,155200,4211490425,13870,13870,13870,13870,0
|
||||
20250415,155100,4211490425,13870,13870,13870,13870,0
|
||||
20250415,155000,4211490425,13870,13870,13870,13870,0
|
||||
20250415,154900,4211490425,13870,13870,13870,13870,0
|
||||
20250415,154800,4211490425,13870,13870,13870,13870,0
|
||||
20250415,154700,4211490425,13870,13870,13870,13870,0
|
||||
20250415,154600,4211490425,13870,13870,13870,13870,0
|
||||
20250415,154500,4211490425,13870,13870,13870,13870,0
|
||||
20250415,154400,4211490425,13870,13870,13870,13870,0
|
||||
20250415,154300,4211490425,13870,13870,13870,13870,0
|
||||
20250415,154200,4211490425,13870,13870,13870,13870,0
|
||||
20250415,154100,4211490425,13870,13870,13870,13870,0
|
||||
20250415,154000,4211490425,13870,13870,13870,13870,0
|
||||
20250415,153900,4211490425,13870,13870,13870,13870,0
|
||||
20250415,153800,4211490425,13870,13870,13870,13870,0
|
||||
20250415,153700,4211490425,13870,13870,13870,13870,0
|
||||
20250415,153600,4211490425,13870,13870,13870,13870,0
|
||||
20250415,153500,4211490425,13870,13870,13870,13870,0
|
||||
20250415,153400,4211490425,13870,13870,13870,13870,0
|
||||
20250415,153300,4211490425,13870,13870,13870,13870,0
|
||||
20250415,153200,4211490425,13870,13870,13870,13870,0
|
||||
20250415,153100,4211490425,13870,13870,13870,13870,0
|
||||
20250415,153000,4211490425,13870,13870,13870,13870,7431
|
||||
20250415,152900,4108422455,13850,13850,13850,13850,0
|
||||
20250415,152800,4108422455,13850,13850,13850,13850,0
|
||||
20250415,152700,4108422455,13850,13850,13850,13850,0
|
||||
20250415,152600,4108422455,13850,13850,13850,13850,0
|
||||
20250415,152500,4108422455,13850,13850,13850,13850,0
|
||||
20250415,152400,4108422455,13850,13850,13850,13850,0
|
||||
20250415,152300,4108422455,13850,13850,13850,13850,0
|
||||
20250415,152200,4108422455,13850,13850,13850,13850,0
|
||||
20250415,152100,4108422455,13850,13850,13850,13850,0
|
||||
20250415,152000,4108422455,13850,13850,13850,13850,0
|
||||
20250415,151900,4108422455,13850,13860,13910,13850,10990
|
||||
20250415,151800,3955668265,13850,13860,13870,13850,2618
|
||||
20250415,151700,3919398085,13860,13850,13870,13830,2587
|
||||
20250415,151600,3883571075,13850,13870,13870,13840,3715
|
||||
20250415,151500,3832094795,13870,13860,13880,13840,4123
|
||||
20250415,151400,3774950275,13860,13860,13870,13850,1471
|
||||
20250415,151300,3754563175,13850,13850,13860,13840,767
|
||||
20250415,151200,3743940215,13850,13860,13860,13850,1385
|
||||
20250415,151100,3724753255,13850,13860,13870,13850,1112
|
||||
20250415,151000,3709338855,13850,13860,13870,13830,2077
|
||||
20250415,150900,3680573055,13870,13870,13870,13850,1815
|
||||
20250415,150800,3655411415,13860,13880,13880,13860,2211
|
||||
20250415,150700,3624745885,13880,13880,13890,13870,1144
|
||||
20250415,150600,3608864235,13880,13880,13880,13870,1147
|
||||
20250415,150500,3592944305,13880,13880,13900,13880,1859
|
||||
20250415,150400,3567125385,13880,13890,13890,13870,3746
|
||||
20250415,150300,3515123905,13890,13900,13900,13890,283
|
||||
20250415,150200,3511190535,13890,13900,13900,13890,919
|
||||
20250415,150100,3498416805,13890,13880,13900,13880,357
|
||||
20250415,150000,3493458775,13880,13875,13880,13870,1222
|
||||
20250415,145900,3476503925,13870,13890,13890,13870,1809
|
||||
20250415,145800,3451388375,13890,13900,13900,13890,1160
|
||||
20250415,145700,3435269295,13900,13910,13910,13900,909
|
||||
20250415,145600,3422633735,13910,13910,13910,13900,375
|
||||
20250415,145500,3417419285,13910,13920,13920,13900,3375
|
||||
20250415,145400,3370480125,13920,13920,13930,13910,5613
|
||||
20250415,145300,3292352955,13920,13940,13940,13910,2071
|
||||
20250415,145200,3263516435,13940,13940,13950,13940,190
|
||||
20250415,145100,3260866835,13940,13950,13950,13940,510
|
||||
20250415,145000,3253753755,13950,13940,13950,13940,304
|
||||
20250415,144900,3249513985,13940,13950,13950,13940,76
|
||||
20250415,144800,3248454015,13940,13940,13940,13940,19
|
||||
20250415,144700,3248189155,13940,13950,13950,13930,205
|
||||
20250415,144600,3245329515,13930,13940,13940,13930,391
|
||||
20250415,144500,3239879005,13940,13940,13950,13930,357
|
||||
20250415,144400,3234902085,13940,13940,13950,13940,923
|
||||
20250415,144300,3222032535,13940,13950,13950,13940,228
|
||||
20250415,144200,3218853115,13940,13940,13950,13940,146
|
||||
20250415,144100,3216816805,13940,13950,13950,13940,13
|
||||
20250415,144000,3216635475,13940,13940,13940,13930,166
|
||||
20250415,143900,3214321445,13930,13950,13950,13930,132
|
||||
20250415,143800,3212481155,13950,13960,13960,13950,77
|
||||
20250415,143700,3211406945,13960,13960,13960,13950,715
|
||||
20250415,143600,3201430105,13970,13970,13970,13970,77
|
||||
20250415,143500,3200354415,13960,13960,13960,13950,211
|
||||
20250415,143400,3197409535,13960,13950,13960,13950,449
|
||||
20250415,143300,3191145195,13960,13940,13960,13940,275
|
||||
20250415,143200,3187310225,13940,13920,13940,13920,2801
|
||||
20250415,143100,3148292375,13920,13930,13930,13920,246
|
||||
20250415,143000,3144867595,13920,13930,13930,13920,97
|
||||
20250415,142900,3143516585,13920,13940,13940,13920,1094
|
||||
20250415,142800,3128276455,13950,13940,13950,13940,72
|
||||
20250415,142700,3127272675,13930,13930,13940,13930,21
|
||||
20250415,142600,3126980080,13930,13940,13940,13930,967
|
||||
20250415,142500,3113509130,13945,13950,13950,13940,624
|
||||
20250415,142400,3104810345,13950,13950,13960,13950,647
|
||||
20250415,142300,3095783695,13950,13970,13970,13950,856
|
||||
20250415,142200,3083836915,13960,13960,13970,13950,648
|
||||
20250415,142100,3074789645,13970,13970,13970,13960,36
|
||||
20250415,142000,3074286815,13970,13960,13980,13960,249
|
||||
20250415,141900,3070806365,13970,13960,13980,13960,259
|
||||
20250415,141800,3067188235,13970,13960,13970,13960,533
|
||||
20250415,141700,3059747355,13960,13970,13980,13960,261
|
||||
20250415,141600,3056101285,13970,13970,13970,13970,989
|
||||
20250415,141500,3042284955,13980,14000,14000,13980,468
|
||||
20250415,141400,3035739415,14010,14000,14010,14000,162
|
||||
20250415,141300,3033470185,14000,14000,14000,14000,110
|
||||
20250415,141200,3031930185,14000,13990,14000,13990,19
|
||||
20250415,141100,3031664215,13990,13990,13990,13990,3
|
||||
20250415,141000,3031622245,14040,13980,14040,13970,4260
|
||||
20250415,140900,2972004415,13990,13990,13990,13990,252
|
||||
20250415,140800,2968478935,13990,13990,13990,13980,239
|
||||
20250415,140700,2965135355,13990,13980,13990,13980,352
|
||||
20250415,140600,2960214185,13980,13980,13990,13980,104
|
||||
20250415,140500,2958759455,13990,13990,13990,13980,99
|
||||
20250415,140400,2957374945,13990,13990,13990,13990,89
|
||||
20250415,140300,2956129835,13990,13990,13990,13990,38
|
||||
20250415,140200,2955598215,13980,14020,14040,13980,3061
|
||||
20250415,140100,2912733385,14020,14030,14040,14020,260
|
||||
20250415,140000,2909084845,14030,14040,14060,14020,891
|
||||
20250415,135900,2896574135,14030,14030,14030,14030,159
|
||||
20250415,135800,2894343365,14030,14030,14030,14020,285
|
||||
20250415,135700,2890344965,14050,14050,14050,14050,11
|
||||
20250415,135600,2890190415,14030,14050,14050,14030,23
|
||||
20250415,135500,2889867485,14050,13980,14050,13980,1016
|
||||
20250415,135400,2875649285,13990,13990,13990,13980,1752
|
||||
20250415,135300,2851143815,14000,14000,14010,14000,584
|
||||
20250415,135200,2842966195,13990,13990,13990,13990,4
|
||||
20250415,135100,2842910235,13990,13990,13990,13980,150
|
||||
20250415,135000,2840811775,13990,13990,14000,13980,593
|
||||
20250415,134900,2832516735,13990,14000,14010,13990,792
|
||||
20250415,134800,2821430145,14000,13990,14000,13990,31
|
||||
20250415,134700,2820996215,13990,14000,14000,13990,66
|
||||
20250415,134600,2820072265,14000,14000,14000,13990,19
|
||||
20250415,134500,2819806295,14000,13990,14000,13990,110
|
||||
20250415,134400,2818267045,13990,14000,14000,13990,31
|
||||
20250415,134300,2817833155,14000,13990,14000,13990,429
|
||||
20250415,134200,2811827555,14000,14010,14020,14000,872
|
||||
20250415,134100,2799617315,14020,14020,14020,14010,238
|
||||
20250415,134000,2796280875,14020,14020,14020,14020,23
|
||||
20250415,133900,2795958415,14010,14030,14040,14010,1282
|
||||
20250415,133800,2777974155,14030,14040,14050,14030,114
|
||||
20250415,133700,2776374365,14030,14030,14030,14020,359
|
||||
20250415,133600,2771337745,14030,14050,14050,14030,249
|
||||
20250415,133500,2767841515,14060,14060,14070,14040,175
|
||||
20250415,133400,2765380975,14050,14050,14060,14050,246
|
||||
20250415,133300,2761924475,14060,14060,14060,14060,19
|
||||
20250415,133200,2761657335,14050,14060,14060,14050,257
|
||||
20250415,133100,2758046135,14060,14060,14080,14060,882
|
||||
20250415,133000,2745640195,14050,14070,14070,14050,831
|
||||
20250415,132900,2733961875,14060,14070,14130,14060,267
|
||||
20250415,132800,2730198445,14070,14080,14100,14070,486
|
||||
20250415,132700,2723359385,14070,14050,14140,14010,6651
|
||||
20250415,132600,2629653325,14010,14020,14050,14000,3314
|
||||
20250415,132500,2583123395,14000,14020,14020,14000,979
|
||||
20250415,132400,2569415135,14020,14020,14030,14010,146
|
||||
20250415,132300,2567368135,14030,14000,14030,14000,874
|
||||
20250415,132200,2555122485,13990,13990,14000,13990,587
|
||||
20250415,132100,2546904695,13980,14000,14010,13980,751
|
||||
20250415,132000,2536392995,14000,13990,14000,13980,2752
|
||||
20250415,131900,2497896305,13990,13990,13990,13990,360
|
||||
20250415,131800,2492859905,13990,14000,14020,13990,3062
|
||||
20250415,131700,2449979495,14010,14010,14010,14000,246
|
||||
20250415,131600,2446534365,14020,14020,14020,14010,624
|
||||
20250415,131500,2437789585,14020,14020,14050,14000,7124
|
||||
20250415,131400,2337789295,14020,14010,14020,14010,275
|
||||
20250415,131300,2333934035,14010,13990,14010,13980,1317
|
||||
20250415,131200,2315503345,13980,13990,13990,13980,32
|
||||
20250415,131100,2315055695,13990,13990,13990,13990,48
|
||||
20250415,131000,2314384175,13980,13990,13990,13980,243
|
||||
20250415,130900,2310987025,13980,13980,13980,13980,150
|
||||
20250415,130800,2308890025,13980,13980,13980,13980,143
|
||||
20250415,130700,2306890885,13990,13980,13990,13980,194
|
||||
20250415,130600,2304178755,13990,14000,14000,13990,906
|
||||
20250415,130500,2291502815,14000,13990,14000,13990,60
|
||||
20250415,130400,2290663075,13990,13990,13990,13990,23
|
||||
20250415,130300,2290341305,13990,13990,13990,13990,20
|
||||
20250415,130200,2290061505,14000,14000,14000,13990,82
|
||||
20250415,130100,2288913755,13990,13990,13990,13990,176
|
||||
20250415,130000,2286451515,13990,14000,14000,13990,109
|
||||
20250415,125900,2284925655,14000,13990,14000,13990,130
|
||||
20250415,125800,2283105845,13990,14000,14000,13990,816
|
||||
20250415,125700,2271682995,14000,14010,14010,14000,116
|
||||
20250415,125600,2270058515,14010,14000,14020,13990,2720
|
||||
20250415,125500,2231968545,14000,13990,14000,13980,881
|
||||
20250415,125400,2219645275,13990,13990,13990,13980,7
|
||||
20250415,125300,2219547375,13990,13990,13990,13990,54
|
||||
20250415,125200,2218791915,13980,13980,13980,13980,10
|
||||
20250415,125100,2218652115,13980,13990,13990,13980,431
|
||||
20250415,125000,2212622595,13990,13990,13990,13980,403
|
||||
20250415,124900,2206985795,13990,13990,13990,13990,296
|
||||
20250415,124800,2202844755,13990,13990,14000,13980,255
|
||||
20250415,124700,2199276895,13990,13990,13990,13990,9
|
||||
20250415,124600,2199150985,13990,13990,14000,13990,101
|
||||
20250415,124500,2197737465,13990,13990,13990,13990,19
|
||||
20250415,124400,2197471655,13990,13990,13990,13980,188
|
||||
20250415,124300,2194841625,14000,14000,14000,14000,0
|
||||
20250415,124200,2194841625,14000,13980,14000,13980,2023
|
||||
20250415,124100,2166525195,13980,13980,13980,13970,81
|
||||
20250415,124000,2165392915,13980,13970,13980,13960,996
|
||||
20250415,123900,2151476095,13960,13960,13960,13950,150
|
||||
20250415,123800,2149382175,13960,13950,13960,13950,255
|
||||
20250415,123700,2145822775,13950,13960,13960,13950,65
|
||||
20250415,123600,2144915475,13950,13960,13960,13950,141
|
||||
20250415,123500,2142948515,13960,13970,13970,13960,202
|
||||
20250415,123400,2140128015,13960,13960,13970,13960,151
|
||||
20250415,123300,2138019655,13970,13970,13970,13960,307
|
||||
20250415,123200,2133731345,13960,13950,13990,13950,356
|
||||
20250415,123100,2128758665,13980,13960,13980,13940,1470
|
||||
20250415,123000,2108232475,13960,13950,13960,13950,107
|
||||
20250415,122900,2106738795,13970,13960,13970,13950,288
|
||||
20250415,122800,2102717075,13950,13950,13950,13940,317
|
||||
20250415,122700,2098295015,13940,13940,13940,13940,10
|
||||
20250415,122600,2098155615,13940,13950,13950,13940,193
|
||||
20250415,122500,2095464155,13940,13930,13940,13930,486
|
||||
20250415,122400,2088691865,13910,13920,13920,13910,245
|
||||
20250415,122300,2085282065,13920,13920,13920,13920,403
|
||||
20250415,122200,2079672305,13920,13930,13930,13920,107
|
||||
20250415,122100,2078182615,13930,13920,13930,13920,313
|
||||
20250415,122000,2073823805,13910,13910,13910,13910,32
|
||||
20250415,121900,2073378685,13920,13920,13920,13920,55
|
||||
20250415,121800,2072613085,13900,13910,13920,13900,1029
|
||||
20250415,121700,2058304815,13910,13920,13920,13910,428
|
||||
20250415,121600,2052347635,13910,13920,13920,13910,65
|
||||
20250415,121500,2051443475,13900,13920,13920,13900,583
|
||||
20250415,121400,2043336335,13920,13920,13920,13910,379
|
||||
20250415,121300,2038061275,13920,13920,13920,13920,168
|
||||
20250415,121200,2035722715,13920,13940,13940,13920,774
|
||||
20250415,121100,2024939945,13940,13940,13940,13940,491
|
||||
20250415,121000,2018095405,13940,13930,13940,13930,169
|
||||
20250415,120900,2015739575,13930,13930,13930,13930,578
|
||||
20250415,120800,2007688035,13920,13930,13930,13920,82
|
||||
20250415,120700,2006546065,13920,13920,13920,13920,79
|
||||
20250415,120600,2005446385,13920,13920,13930,13920,103
|
||||
20250415,120500,2004012615,13910,13930,13930,13910,386
|
||||
20250415,120400,1998639305,13940,13930,13940,13930,55
|
||||
20250415,120300,1997872615,13930,13940,13940,13930,182
|
||||
20250415,120200,1995336865,13940,13950,13950,13940,430
|
||||
20250415,120100,1989339365,13940,13950,13950,13940,465
|
||||
20250415,120000,1982854535,13940,13950,13950,13940,322
|
||||
20250415,115900,1978362725,13940,13950,13950,13940,410
|
||||
20250415,115800,1972646795,13940,13960,13960,13940,406
|
||||
20250415,115700,1966979255,13940,13960,13960,13940,65
|
||||
20250415,115600,1966072565,13950,13940,13950,13940,65
|
||||
20250415,115500,1965165895,13940,13940,13940,13920,2999
|
||||
20250415,115400,1923367165,13940,13930,13940,13930,265
|
||||
20250415,115300,1919675115,13940,13950,13950,13940,717
|
||||
20250415,115200,1909679235,13950,13940,13950,13940,39
|
||||
20250415,115100,1909135205,13940,13910,13950,13910,1462
|
||||
20250415,115000,1888755245,13920,13910,13920,13910,91
|
||||
20250415,114900,1887489425,13920,13910,13920,13910,309
|
||||
20250415,114800,1883190975,13900,13900,13900,13890,687
|
||||
20250415,114700,1873642025,13900,13910,13910,13890,976
|
||||
20250415,114600,1860079725,13920,13920,13920,13910,35
|
||||
20250415,114500,1859592545,13900,13920,13920,13890,623
|
||||
20250415,114400,1850932965,13920,13900,13920,13900,661
|
||||
20250415,114300,1841738705,13900,13900,13910,13900,252
|
||||
20250415,114200,1838235375,13910,13910,13910,13900,583
|
||||
20250415,114100,1830129765,13910,13940,13950,13910,1173
|
||||
20250415,114000,1813798505,13950,13950,13950,13950,144
|
||||
20250415,113900,1811789705,13950,13960,13980,13950,365
|
||||
20250415,113800,1806695375,13960,13970,13970,13960,330
|
||||
20250415,113700,1802087295,13970,13970,13970,13970,125
|
||||
20250415,113600,1800341045,13970,13980,13980,13970,24
|
||||
20250415,113500,1800005665,13980,13970,13980,13970,1339
|
||||
20250415,113400,1781286945,13970,13980,13980,13970,365
|
||||
20250415,113300,1776187155,13980,13980,13990,13980,779
|
||||
20250415,113200,1765296535,13980,13990,14000,13980,975
|
||||
20250415,113100,1751656615,13990,13990,13990,13980,679
|
||||
20250415,113000,1742157695,13990,13990,13990,13990,2
|
||||
20250415,112900,1742129715,14000,13990,14000,13990,206
|
||||
20250415,112800,1739247495,14000,13980,14000,13980,224
|
||||
20250415,112700,1736114495,13980,14000,14000,13980,1828
|
||||
20250415,112600,1710530555,14010,14000,14010,13990,566
|
||||
20250415,112500,1702610005,14000,14000,14000,14000,391
|
||||
20250415,112400,1697136005,13990,14010,14010,13990,1354
|
||||
20250415,112300,1678176275,14000,14000,14000,13990,582
|
||||
20250415,112200,1670028475,14000,13990,14000,13990,824
|
||||
20250415,112100,1658495305,13980,13980,13990,13980,1352
|
||||
20250415,112000,1639583285,13990,13980,13990,13980,159
|
||||
20250415,111900,1637359515,13980,13980,13980,13980,810
|
||||
20250415,111800,1626035715,13970,13970,13970,13960,713
|
||||
20250415,111700,1616075655,13970,13960,13970,13960,262
|
||||
20250415,111600,1612416165,13960,13970,13970,13960,69
|
||||
20250415,111500,1611452365,13950,13960,13970,13950,1301
|
||||
20250415,111400,1593288165,13960,13960,13960,13950,88
|
||||
20250415,111300,1592059815,13960,13950,13960,13950,21
|
||||
20250415,111200,1591766685,13950,13950,13950,13950,210
|
||||
20250415,111100,1588837185,13960,13950,13960,13940,560
|
||||
20250415,111000,1581025215,13950,13960,13960,13950,679
|
||||
20250415,110900,1571549065,13960,13950,13960,13950,130
|
||||
20250415,110800,1569735035,13950,13950,13960,13950,119
|
||||
20250415,110700,1568074105,13960,13950,13960,13950,104
|
||||
20250415,110600,1566622775,13950,13960,13970,13940,643
|
||||
20250415,110500,1557643345,13960,13950,13960,13930,134
|
||||
20250415,110400,1555775845,13960,13940,13960,13930,1173
|
||||
20250415,110300,1539429375,13940,13940,13950,13940,349
|
||||
20250415,110200,1534562675,13940,13940,13940,13940,416
|
||||
20250415,110100,1528763635,13950,13950,13950,13940,27
|
||||
20250415,110000,1528387085,13950,13950,13950,13940,357
|
||||
20250415,105900,1523407815,13940,13960,13960,13940,310
|
||||
20250415,105800,1519083615,13950,13950,13970,13940,1098
|
||||
20250415,105700,1503768915,13930,13970,13970,13930,219
|
||||
20250415,105600,1500714705,13970,13940,13970,13930,1910
|
||||
20250415,105500,1474068935,13940,13960,13960,13940,1262
|
||||
20250415,105400,1456468745,13960,13960,13960,13960,457
|
||||
20250415,105300,1450089025,13960,13970,13970,13960,214
|
||||
20250415,105200,1447099535,13970,13950,13970,13940,1894
|
||||
20250415,105100,1420656535,13950,13950,13950,13950,93
|
||||
20250415,105000,1419359185,13950,13950,13960,13950,482
|
||||
20250415,104900,1412634875,13950,13940,13950,13940,147
|
||||
20250415,104800,1410584235,13940,13940,13940,13940,352
|
||||
20250415,104700,1405677355,13950,13950,13950,13940,197
|
||||
20250415,104600,1402929325,13950,13960,13960,13950,84
|
||||
20250415,104500,1401757375,13950,13960,13960,13950,365
|
||||
20250415,104400,1396663145,13970,13970,13970,13950,1127
|
||||
20250415,104300,1380927565,13980,13960,13980,13960,1165
|
||||
20250415,104200,1364642245,13960,13970,13970,13960,101
|
||||
20250415,104100,1363231285,13970,13970,13980,13940,280
|
||||
20250415,104000,1359322905,13980,13970,13980,13950,975
|
||||
20250415,103900,1345704325,13980,13980,13980,13950,414
|
||||
20250415,103800,1339916745,13980,13990,13990,13940,175
|
||||
20250415,103700,1337470735,13980,13950,13980,13920,1098
|
||||
20250415,103600,1322125325,13940,13940,13940,13910,281
|
||||
20250415,103500,1318210525,13940,13950,13950,13910,233
|
||||
20250415,103400,1314965405,13920,13980,13980,13900,700
|
||||
20250415,103300,1305223065,13990,13920,13990,13920,2191
|
||||
20250415,103200,1274602675,13920,13920,13930,13920,363
|
||||
20250415,103100,1269549595,13970,13920,13970,13910,454
|
||||
20250415,103000,1263228735,13930,13910,13930,13910,236
|
||||
20250415,102900,1259944705,13920,13910,13920,13900,271
|
||||
20250415,102800,1256174165,13900,13910,13910,13900,317
|
||||
20250415,102700,1251764855,13910,13910,13960,13910,445
|
||||
20250415,102600,1245571395,13910,13900,13910,13900,506
|
||||
20250415,102500,1238537455,13900,13900,13900,13880,1875
|
||||
20250415,102400,1212488095,13910,13930,13940,13910,358
|
||||
20250415,102300,1207503755,13940,13950,13950,13940,191
|
||||
20250415,102200,1204839695,13950,13950,13970,13950,234
|
||||
20250415,102100,1201574805,13950,13960,13990,13950,390
|
||||
20250415,102000,1196131165,13950,13920,13950,13910,1991
|
||||
20250415,101900,1168389235,13920,13910,13920,13910,177
|
||||
20250415,101800,1165926465,13910,13910,13920,13910,212
|
||||
20250415,101700,1162977245,13910,13910,13920,13900,521
|
||||
20250415,101600,1155731545,13910,13920,13920,13910,389
|
||||
20250415,101500,1150318415,13930,13940,13940,13930,4
|
||||
20250415,101400,1150262685,13950,13910,13950,13910,391
|
||||
20250415,101300,1144822255,13910,13900,13910,13900,260
|
||||
20250415,101200,1141207125,13890,13890,13890,13890,21
|
||||
20250415,101100,1140915435,13900,13870,13900,13870,315
|
||||
20250415,101000,1136541875,13870,13900,13900,13870,544
|
||||
20250415,100900,1128986605,13900,13890,13900,13890,185
|
||||
20250415,100800,1126416845,13890,13900,13910,13890,31
|
||||
20250415,100700,1125985915,13910,13870,13910,13870,148
|
||||
20250415,100600,1123932005,13910,13870,13910,13860,100
|
||||
20250415,100500,1122544545,13860,13870,13870,13860,2365
|
||||
20250415,100400,1089746205,13870,13890,13910,13870,721
|
||||
20250415,100300,1079735145,13890,13870,13890,13870,668
|
||||
20250415,100200,1070466065,13900,13860,13910,13860,194
|
||||
20250415,100100,1067773105,13910,13860,13910,13850,770
|
||||
20250415,100000,1057102135,13860,13900,13910,13860,529
|
||||
20250415,095900,1049765955,13910,13870,13910,13860,407
|
||||
20250415,095800,1044122755,13870,13900,13910,13870,378
|
||||
20250415,095700,1038873875,13910,13910,13920,13910,184
|
||||
20250415,095600,1036314035,13890,13910,13910,13890,504
|
||||
20250415,095500,1029310725,13910,13910,13910,13910,154
|
||||
20250415,095400,1027168585,13910,13900,13910,13900,83
|
||||
20250415,095300,1026014775,13910,13910,13910,13910,60
|
||||
20250415,095200,1025180175,13900,13920,13920,13900,71
|
||||
20250415,095100,1024192825,13950,13910,13950,13910,130
|
||||
20250415,095000,1022380955,13900,13900,13920,13890,219
|
||||
20250415,094900,1019336725,13890,13920,13920,13890,912
|
||||
20250415,094800,1006662455,13910,13940,13960,13910,151
|
||||
20250415,094700,1004559375,13910,13950,13950,13900,657
|
||||
20250415,094600,995416725,13910,13940,13970,13910,299
|
||||
20250415,094500,991251745,13940,13920,13940,13910,277
|
||||
20250415,094400,987395385,13910,13950,13950,13910,308
|
||||
20250415,094300,983105265,13960,13990,13990,13940,4726
|
||||
20250415,094200,917118525,13990,14000,14000,13970,1175
|
||||
20250415,094100,900691295,14000,14000,14000,13995,295
|
||||
20250415,094000,896561310,14000,14000,14010,14000,749
|
||||
20250415,093900,886074310,14000,13990,14000,13980,1258
|
||||
20250415,093800,868476660,13990,13990,14020,13980,1059
|
||||
20250415,093700,853659730,13990,13980,14010,13980,398
|
||||
20250415,093600,848090830,13980,13980,13980,13970,478
|
||||
20250415,093500,841409110,13980,13960,14000,13960,531
|
||||
20250415,093400,833986830,13970,13970,13970,13970,381
|
||||
20250415,093300,828664260,13970,13950,13970,13950,1016
|
||||
20250415,093200,814475370,13950,13970,13970,13930,371
|
||||
20250415,093100,809302370,13900,13910,13980,13890,2134
|
||||
20250415,093000,779587830,13900,13900,13910,13880,466
|
||||
20250415,092900,773109750,13900,13900,13910,13900,454
|
||||
20250415,092800,766798400,13910,13870,13910,13870,522
|
||||
20250415,092700,759542400,13900,13880,13900,13860,168
|
||||
20250415,092600,757210900,13880,13880,13900,13860,622
|
||||
20250415,092500,748579030,13870,13860,13900,13850,2808
|
||||
20250415,092400,709638390,13860,13840,13860,13830,1352
|
||||
20250415,092300,690914190,13840,13850,13860,13810,2275
|
||||
20250415,092200,659430540,13850,13870,13870,13840,1164
|
||||
20250415,092100,643301530,13860,13860,13900,13850,544
|
||||
20250415,092000,635757380,13860,13890,13940,13860,2479
|
||||
20250415,091900,601288970,13900,13920,13940,13860,1058
|
||||
20250415,091800,586582070,13910,13950,13950,13910,651
|
||||
20250415,091700,577504530,13950,13910,13950,13910,600
|
||||
20250415,091600,569142820,13860,13840,13910,13840,1106
|
||||
20250415,091500,553776150,13880,13800,13880,13800,1162
|
||||
20250415,091400,537679750,13810,13740,13830,13740,4877
|
||||
20250415,091300,470478540,13740,13730,13740,13700,3608
|
||||
20250415,091200,421014680,13730,13790,13790,13730,3403
|
||||
20250415,091100,374230960,13780,13800,13800,13780,867
|
||||
20250415,091000,362277270,13810,13810,13820,13780,1768
|
||||
20250415,090900,337873470,13800,13850,13850,13800,3210
|
||||
20250415,090800,293511720,13850,13850,13860,13850,2142
|
||||
20250415,090700,263842860,13850,13870,13930,13850,2231
|
||||
20250415,090600,232902500,13870,13870,13870,13850,1780
|
||||
20250415,090500,208224640,13870,13870,13880,13860,1091
|
||||
20250415,090400,193095730,13870,13910,13910,13850,3782
|
||||
20250415,090300,140667460,13910,13920,13930,13900,1896
|
||||
20250415,090200,114289250,13930,14000,14000,13920,1166
|
||||
20250415,090100,98025580,14000,13990,14030,13960,3809
|
||||
20250415,090000,44768260,13970,13960,14010,13920,3162
|
||||
|
Reference in New Issue
Block a user