Update 2025-04-15 2740 candle_min
This commit is contained in:
602
033640/min/candle-20250415.csv
Normal file
602
033640/min/candle-20250415.csv
Normal file
@@ -0,0 +1,602 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,190000,349841740,7040,7040,7040,7040,975
|
||||
20250415,185900,349841740,7040,7040,7040,7040,0
|
||||
20250415,185800,349841740,7040,7040,7040,7040,0
|
||||
20250415,185700,349841740,7040,7040,7040,7040,0
|
||||
20250415,185600,349841740,7040,7040,7040,7040,0
|
||||
20250415,185500,349841740,7040,7040,7040,7040,0
|
||||
20250415,185400,349841740,7040,7040,7040,7040,0
|
||||
20250415,185300,349841740,7040,7040,7040,7040,0
|
||||
20250415,185200,349841740,7040,7040,7040,7040,0
|
||||
20250415,185100,349841740,7040,7040,7040,7040,0
|
||||
20250415,185000,349841740,7040,7040,7040,7040,0
|
||||
20250415,184900,349841740,7040,7040,7040,7040,0
|
||||
20250415,184800,349841740,7040,7040,7040,7040,0
|
||||
20250415,184700,349841740,7040,7040,7040,7040,0
|
||||
20250415,184600,349841740,7040,7040,7040,7040,0
|
||||
20250415,184500,349841740,7040,7040,7040,7040,0
|
||||
20250415,184400,349841740,7040,7040,7040,7040,0
|
||||
20250415,184300,349841740,7040,7040,7040,7040,0
|
||||
20250415,184200,349841740,7040,7040,7040,7040,0
|
||||
20250415,184100,349841740,7040,7040,7040,7040,0
|
||||
20250415,184000,349841740,7040,7040,7040,7040,0
|
||||
20250415,183900,349841740,7040,7040,7040,7040,0
|
||||
20250415,183800,349841740,7040,7040,7040,7040,0
|
||||
20250415,183700,349841740,7040,7040,7040,7040,0
|
||||
20250415,183600,349841740,7040,7040,7040,7040,0
|
||||
20250415,183500,349841740,7040,7040,7040,7040,0
|
||||
20250415,183400,349841740,7040,7040,7040,7040,0
|
||||
20250415,183300,349841740,7040,7040,7040,7040,0
|
||||
20250415,183200,349841740,7040,7040,7040,7040,0
|
||||
20250415,183100,349841740,7040,7040,7040,7040,0
|
||||
20250415,183000,349841740,7040,7040,7040,7040,975
|
||||
20250415,182900,349841740,7040,7040,7040,7040,0
|
||||
20250415,182800,349841740,7040,7040,7040,7040,0
|
||||
20250415,182700,349841740,7040,7040,7040,7040,0
|
||||
20250415,182600,349841740,7040,7040,7040,7040,0
|
||||
20250415,182500,349841740,7040,7040,7040,7040,0
|
||||
20250415,182400,349841740,7040,7040,7040,7040,0
|
||||
20250415,182300,349841740,7040,7040,7040,7040,0
|
||||
20250415,182200,349841740,7040,7040,7040,7040,0
|
||||
20250415,182100,349841740,7040,7040,7040,7040,0
|
||||
20250415,182000,349841740,7040,7040,7040,7040,0
|
||||
20250415,181900,349841740,7040,7040,7040,7040,0
|
||||
20250415,181800,349841740,7040,7040,7040,7040,0
|
||||
20250415,181700,349841740,7040,7040,7040,7040,0
|
||||
20250415,181600,349841740,7040,7040,7040,7040,0
|
||||
20250415,181500,349841740,7040,7040,7040,7040,0
|
||||
20250415,181400,349841740,7040,7040,7040,7040,0
|
||||
20250415,181300,349841740,7040,7040,7040,7040,0
|
||||
20250415,181200,349841740,7040,7040,7040,7040,0
|
||||
20250415,181100,349841740,7040,7040,7040,7040,0
|
||||
20250415,181000,349841740,7040,7040,7040,7040,0
|
||||
20250415,180900,349841740,7040,7040,7040,7040,0
|
||||
20250415,180800,349841740,7040,7040,7040,7040,0
|
||||
20250415,180700,349841740,7040,7040,7040,7040,0
|
||||
20250415,180600,349841740,7040,7040,7040,7040,0
|
||||
20250415,180500,349841740,7040,7040,7040,7040,0
|
||||
20250415,180400,349841740,7040,7040,7040,7040,0
|
||||
20250415,180300,349841740,7040,7040,7040,7040,0
|
||||
20250415,180200,349841740,7040,7040,7040,7040,0
|
||||
20250415,180100,349841740,7040,7040,7040,7040,0
|
||||
20250415,180000,349841740,7040,7040,7040,7040,975
|
||||
20250415,175900,349841740,7040,7040,7040,7040,0
|
||||
20250415,175800,349841740,7040,7040,7040,7040,0
|
||||
20250415,175700,349841740,7040,7040,7040,7040,0
|
||||
20250415,175600,349841740,7040,7040,7040,7040,0
|
||||
20250415,175500,349841740,7040,7040,7040,7040,0
|
||||
20250415,175400,349841740,7040,7040,7040,7040,0
|
||||
20250415,175300,349841740,7040,7040,7040,7040,0
|
||||
20250415,175200,349841740,7040,7040,7040,7040,0
|
||||
20250415,175100,349841740,7040,7040,7040,7040,0
|
||||
20250415,175000,349841740,7040,7040,7040,7040,0
|
||||
20250415,174900,349841740,7040,7040,7040,7040,0
|
||||
20250415,174800,349841740,7040,7040,7040,7040,0
|
||||
20250415,174700,349841740,7040,7040,7040,7040,0
|
||||
20250415,174600,349841740,7040,7040,7040,7040,0
|
||||
20250415,174500,349841740,7040,7040,7040,7040,0
|
||||
20250415,174400,349841740,7040,7040,7040,7040,0
|
||||
20250415,174300,349841740,7040,7040,7040,7040,0
|
||||
20250415,174200,349841740,7040,7040,7040,7040,0
|
||||
20250415,174100,349841740,7040,7040,7040,7040,0
|
||||
20250415,174000,349841740,7040,7040,7040,7040,0
|
||||
20250415,173900,349841740,7040,7040,7040,7040,0
|
||||
20250415,173800,349841740,7040,7040,7040,7040,0
|
||||
20250415,173700,349841740,7040,7040,7040,7040,0
|
||||
20250415,173600,349841740,7040,7040,7040,7040,0
|
||||
20250415,173500,349841740,7040,7040,7040,7040,0
|
||||
20250415,173400,349841740,7040,7040,7040,7040,0
|
||||
20250415,173300,349841740,7040,7040,7040,7040,0
|
||||
20250415,173200,349841740,7040,7040,7040,7040,0
|
||||
20250415,173100,349841740,7040,7040,7040,7040,0
|
||||
20250415,173000,349841740,7040,7040,7040,7040,975
|
||||
20250415,172900,349841740,7040,7040,7040,7040,0
|
||||
20250415,172800,349841740,7040,7040,7040,7040,0
|
||||
20250415,172700,349841740,7040,7040,7040,7040,0
|
||||
20250415,172600,349841740,7040,7040,7040,7040,0
|
||||
20250415,172500,349841740,7040,7040,7040,7040,0
|
||||
20250415,172400,349841740,7040,7040,7040,7040,0
|
||||
20250415,172300,349841740,7040,7040,7040,7040,0
|
||||
20250415,172200,349841740,7040,7040,7040,7040,0
|
||||
20250415,172100,349841740,7040,7040,7040,7040,0
|
||||
20250415,172000,349841740,7040,7040,7040,7040,0
|
||||
20250415,171900,349841740,7040,7040,7040,7040,0
|
||||
20250415,171800,349841740,7040,7040,7040,7040,0
|
||||
20250415,171700,349841740,7040,7040,7040,7040,0
|
||||
20250415,171600,349841740,7040,7040,7040,7040,0
|
||||
20250415,171500,349841740,7040,7040,7040,7040,0
|
||||
20250415,171400,349841740,7040,7040,7040,7040,0
|
||||
20250415,171300,349841740,7040,7040,7040,7040,0
|
||||
20250415,171200,349841740,7040,7040,7040,7040,0
|
||||
20250415,171100,349841740,7040,7040,7040,7040,0
|
||||
20250415,171000,349841740,7040,7040,7040,7040,0
|
||||
20250415,170900,349841740,7040,7040,7040,7040,0
|
||||
20250415,170800,349841740,7040,7040,7040,7040,0
|
||||
20250415,170700,349841740,7040,7040,7040,7040,0
|
||||
20250415,170600,349841740,7040,7040,7040,7040,0
|
||||
20250415,170500,349841740,7040,7040,7040,7040,0
|
||||
20250415,170400,349841740,7040,7040,7040,7040,0
|
||||
20250415,170300,349841740,7040,7040,7040,7040,0
|
||||
20250415,170200,349841740,7040,7040,7040,7040,0
|
||||
20250415,170100,349841740,7040,7040,7040,7040,0
|
||||
20250415,170000,349841740,7040,7040,7040,7040,975
|
||||
20250415,165900,349841740,7040,7040,7040,7040,0
|
||||
20250415,165800,349841740,7040,7040,7040,7040,0
|
||||
20250415,165700,349841740,7040,7040,7040,7040,0
|
||||
20250415,165600,349841740,7040,7040,7040,7040,0
|
||||
20250415,165500,349841740,7040,7040,7040,7040,0
|
||||
20250415,165400,349841740,7040,7040,7040,7040,0
|
||||
20250415,165300,349841740,7040,7040,7040,7040,0
|
||||
20250415,165200,349841740,7040,7040,7040,7040,0
|
||||
20250415,165100,349841740,7040,7040,7040,7040,0
|
||||
20250415,165000,349841740,7040,7040,7040,7040,0
|
||||
20250415,164900,349841740,7040,7040,7040,7040,0
|
||||
20250415,164800,349841740,7040,7040,7040,7040,0
|
||||
20250415,164700,349841740,7040,7040,7040,7040,0
|
||||
20250415,164600,349841740,7040,7040,7040,7040,0
|
||||
20250415,164500,349841740,7040,7040,7040,7040,0
|
||||
20250415,164400,349841740,7040,7040,7040,7040,0
|
||||
20250415,164300,349841740,7040,7040,7040,7040,0
|
||||
20250415,164200,349841740,7040,7040,7040,7040,0
|
||||
20250415,164100,349841740,7040,7040,7040,7040,0
|
||||
20250415,164000,349841740,7040,7040,7040,7040,0
|
||||
20250415,163900,349841740,7040,7040,7040,7040,0
|
||||
20250415,163800,349841740,7040,7040,7040,7040,0
|
||||
20250415,163700,349841740,7040,7040,7040,7040,0
|
||||
20250415,163600,349841740,7040,7040,7040,7040,0
|
||||
20250415,163500,349841740,7040,7040,7040,7040,0
|
||||
20250415,163400,349841740,7040,7040,7040,7040,0
|
||||
20250415,163300,349841740,7040,7040,7040,7040,0
|
||||
20250415,163200,349841740,7040,7040,7040,7040,0
|
||||
20250415,163100,349841740,7040,7040,7040,7040,0
|
||||
20250415,163000,349841740,7040,7040,7040,7040,975
|
||||
20250415,162900,349841740,7040,7040,7040,7040,0
|
||||
20250415,162800,349841740,7040,7040,7040,7040,0
|
||||
20250415,162700,349841740,7040,7040,7040,7040,0
|
||||
20250415,162600,349841740,7040,7040,7040,7040,0
|
||||
20250415,162500,349841740,7040,7040,7040,7040,0
|
||||
20250415,162400,349841740,7040,7040,7040,7040,0
|
||||
20250415,162300,349841740,7040,7040,7040,7040,0
|
||||
20250415,162200,349841740,7040,7040,7040,7040,0
|
||||
20250415,162100,349841740,7040,7040,7040,7040,0
|
||||
20250415,162000,349841740,7040,7040,7040,7040,0
|
||||
20250415,161900,349841740,7040,7040,7040,7040,0
|
||||
20250415,161800,349841740,7040,7040,7040,7040,0
|
||||
20250415,161700,349841740,7040,7040,7040,7040,0
|
||||
20250415,161600,349841740,7040,7040,7040,7040,0
|
||||
20250415,161500,349841740,7040,7040,7040,7040,0
|
||||
20250415,161400,349841740,7040,7040,7040,7040,0
|
||||
20250415,161300,349841740,7040,7040,7040,7040,0
|
||||
20250415,161200,349841740,7040,7040,7040,7040,0
|
||||
20250415,161100,349841740,7040,7040,7040,7040,0
|
||||
20250415,161000,349841740,7040,7040,7040,7040,0
|
||||
20250415,160900,349841740,7040,7040,7040,7040,0
|
||||
20250415,160800,349841740,7040,7040,7040,7040,0
|
||||
20250415,160700,349841740,7040,7040,7040,7040,0
|
||||
20250415,160600,349841740,7040,7040,7040,7040,0
|
||||
20250415,160500,349841740,7040,7040,7040,7040,0
|
||||
20250415,160400,349841740,7040,7040,7040,7040,0
|
||||
20250415,160300,349841740,7040,7040,7040,7040,0
|
||||
20250415,160200,349841740,7040,7040,7040,7040,0
|
||||
20250415,160100,349841740,7040,7040,7040,7040,0
|
||||
20250415,160000,349841740,7040,7040,7040,7040,975
|
||||
20250415,155900,349841740,7040,7040,7040,7040,0
|
||||
20250415,155800,349841740,7040,7040,7040,7040,0
|
||||
20250415,155700,349841740,7040,7040,7040,7040,0
|
||||
20250415,155600,349841740,7040,7040,7040,7040,0
|
||||
20250415,155500,349841740,7040,7040,7040,7040,0
|
||||
20250415,155400,349841740,7040,7040,7040,7040,0
|
||||
20250415,155300,349841740,7040,7040,7040,7040,0
|
||||
20250415,155200,349841740,7040,7040,7040,7040,0
|
||||
20250415,155100,349841740,7040,7040,7040,7040,0
|
||||
20250415,155000,349841740,7040,7040,7040,7040,0
|
||||
20250415,154900,349841740,7040,7040,7040,7040,0
|
||||
20250415,154800,349841740,7040,7040,7040,7040,0
|
||||
20250415,154700,349841740,7040,7040,7040,7040,0
|
||||
20250415,154600,349841740,7040,7040,7040,7040,0
|
||||
20250415,154500,349841740,7040,7040,7040,7040,0
|
||||
20250415,154400,349841740,7040,7040,7040,7040,0
|
||||
20250415,154300,349841740,7040,7040,7040,7040,0
|
||||
20250415,154200,349841740,7040,7040,7040,7040,0
|
||||
20250415,154100,349841740,7040,7040,7040,7040,0
|
||||
20250415,154000,349841740,7040,7040,7040,7040,0
|
||||
20250415,153900,349841740,7040,7040,7040,7040,0
|
||||
20250415,153800,349841740,7040,7040,7040,7040,0
|
||||
20250415,153700,349841740,7040,7040,7040,7040,0
|
||||
20250415,153600,349841740,7040,7040,7040,7040,0
|
||||
20250415,153500,349841740,7040,7040,7040,7040,0
|
||||
20250415,153400,349841740,7040,7040,7040,7040,0
|
||||
20250415,153300,349841740,7040,7040,7040,7040,0
|
||||
20250415,153200,349841740,7040,7040,7040,7040,0
|
||||
20250415,153100,349841740,7040,7040,7040,7040,0
|
||||
20250415,153000,349841740,7040,7040,7040,7040,1950
|
||||
20250415,152900,342977740,7060,7060,7060,7060,0
|
||||
20250415,152800,342977740,7060,7060,7060,7060,0
|
||||
20250415,152700,342977740,7060,7060,7060,7060,0
|
||||
20250415,152600,342977740,7060,7060,7060,7060,0
|
||||
20250415,152500,342977740,7060,7060,7060,7060,0
|
||||
20250415,152400,342977740,7060,7060,7060,7060,0
|
||||
20250415,152300,342977740,7060,7060,7060,7060,0
|
||||
20250415,152200,342977740,7060,7060,7060,7060,0
|
||||
20250415,152100,342977740,7060,7060,7060,7060,0
|
||||
20250415,152000,342977740,7060,7060,7060,7060,0
|
||||
20250415,151900,342977740,7060,7070,7070,7060,110
|
||||
20250415,151800,342200710,7070,7060,7070,7060,31
|
||||
20250415,151700,341981680,7060,7060,7060,7060,23
|
||||
20250415,151600,341819300,7060,7070,7070,7060,98
|
||||
20250415,151500,341126860,7070,7070,7070,7070,27
|
||||
20250415,151400,340935970,7070,7070,7070,7070,92
|
||||
20250415,151300,340285530,7070,7070,7070,7070,243
|
||||
20250415,151200,338567520,7070,7070,7080,7070,236
|
||||
20250415,151100,336896780,7070,7080,7080,7070,377
|
||||
20250415,151000,334228010,7100,7080,7100,7080,34
|
||||
20250415,150900,333986870,7100,7100,7100,7100,0
|
||||
20250415,150800,333986870,7100,7090,7100,7090,19
|
||||
20250415,150700,333852060,7090,7090,7090,7090,78
|
||||
20250415,150600,333299040,7090,7090,7090,7090,10
|
||||
20250415,150500,333228140,7090,7090,7090,7090,14
|
||||
20250415,150400,333128880,7090,7090,7090,7090,0
|
||||
20250415,150300,333128880,7090,7070,7090,7070,12
|
||||
20250415,150200,333044020,7080,7080,7080,7080,171
|
||||
20250415,150100,331833340,7070,7070,7070,7070,0
|
||||
20250415,150000,331833340,7070,7070,7070,7070,8
|
||||
20250415,145900,331776780,7070,7070,7070,7070,248
|
||||
20250415,145800,330023420,7070,7080,7080,7070,463
|
||||
20250415,145700,326747020,7080,7080,7080,7080,0
|
||||
20250415,145600,326747020,7080,7080,7080,7080,0
|
||||
20250415,145500,326747020,7080,7080,7080,7080,0
|
||||
20250415,145400,326747020,7080,7080,7080,7080,29
|
||||
20250415,145300,326541700,7090,7100,7100,7090,500
|
||||
20250415,145200,322995210,7100,7100,7100,7100,0
|
||||
20250415,145100,322995210,7100,7100,7100,7100,3
|
||||
20250415,145000,322973910,7100,7100,7100,7090,112
|
||||
20250415,144900,322179470,7100,7090,7110,7090,637
|
||||
20250415,144800,317660340,7080,7080,7080,7080,0
|
||||
20250415,144700,317660340,7080,7080,7080,7080,1
|
||||
20250415,144600,317653260,7090,7080,7090,7080,23
|
||||
20250415,144500,317490270,7080,7080,7080,7080,88
|
||||
20250415,144400,316867230,7080,7080,7080,7080,19
|
||||
20250415,144300,316732710,7080,7080,7080,7080,2
|
||||
20250415,144200,316718550,7080,7080,7080,7080,3
|
||||
20250415,144100,316697310,7080,7080,7080,7080,0
|
||||
20250415,144000,316697310,7080,7080,7080,7080,0
|
||||
20250415,143900,316697310,7080,7080,7080,7080,3
|
||||
20250415,143800,316676070,7090,7090,7090,7090,0
|
||||
20250415,143700,316676070,7090,7090,7090,7080,58
|
||||
20250415,143600,316264930,7090,7090,7090,7090,100
|
||||
20250415,143500,315555930,7080,7080,7080,7080,1
|
||||
20250415,143400,315548850,7090,7090,7090,7090,13
|
||||
20250415,143300,315456680,7100,7100,7100,7100,60
|
||||
20250415,143200,315030680,7090,7090,7090,7090,1
|
||||
20250415,143100,315023590,7090,7090,7090,7090,0
|
||||
20250415,143000,315023590,7090,7080,7090,7080,16
|
||||
20250415,142900,314910160,7110,7100,7110,7100,72
|
||||
20250415,142800,314398290,7100,7110,7110,7090,609
|
||||
20250415,142700,310074630,7100,7100,7100,7100,0
|
||||
20250415,142600,310074630,7100,7100,7100,7100,1
|
||||
20250415,142500,310067530,7110,7110,7110,7110,30
|
||||
20250415,142400,309854230,7110,7110,7120,7110,174
|
||||
20250415,142300,308617080,7100,7110,7110,7100,146
|
||||
20250415,142200,307580430,7110,7100,7110,7100,27
|
||||
20250415,142100,307388490,7110,7100,7110,7100,3
|
||||
20250415,142000,307367170,7100,7100,7110,7100,1079
|
||||
20250415,141900,299706250,7100,7100,7100,7100,113
|
||||
20250415,141800,298903950,7100,7090,7100,7090,19
|
||||
20250415,141700,298769080,7100,7090,7100,7090,15
|
||||
20250415,141600,298662680,7090,7080,7090,7080,40
|
||||
20250415,141500,298379280,7080,7070,7080,7070,785
|
||||
20250415,141400,292821490,7060,7060,7060,7060,1
|
||||
20250415,141300,292814430,7060,7070,7070,7060,114
|
||||
20250415,141200,292008700,7060,7060,7060,7060,1
|
||||
20250415,141100,292001640,7070,7070,7070,7070,12
|
||||
20250415,141000,291916800,7070,7065,7070,7065,4
|
||||
20250415,140900,291888530,7060,7070,7070,7060,12
|
||||
20250415,140800,291803750,7070,7080,7080,7060,32
|
||||
20250415,140700,291577530,7060,7050,7080,7050,366
|
||||
20250415,140600,288989470,7050,7050,7050,7050,5
|
||||
20250415,140500,288954220,7050,7050,7050,7050,0
|
||||
20250415,140400,288954220,7050,7050,7050,7050,0
|
||||
20250415,140300,288954220,7050,7040,7070,7040,158
|
||||
20250415,140200,287838870,7050,7050,7050,7050,167
|
||||
20250415,140100,286661520,7050,7050,7050,7050,0
|
||||
20250415,140000,286661520,7050,7050,7050,7050,1
|
||||
20250415,135900,286654470,7050,7050,7050,7050,3
|
||||
20250415,135800,286633320,7040,7050,7050,7040,23
|
||||
20250415,135700,286471220,7060,7050,7060,7050,834
|
||||
20250415,135600,280590520,7040,7040,7040,7040,102
|
||||
20250415,135500,279872440,7040,7040,7040,7040,0
|
||||
20250415,135400,279872440,7040,7040,7040,7040,20
|
||||
20250415,135300,279731640,7050,7050,7050,7050,21
|
||||
20250415,135200,279583590,7040,7040,7040,7040,31
|
||||
20250415,135100,279365350,7040,7040,7040,7040,34
|
||||
20250415,135000,279125990,7040,7040,7040,7040,139
|
||||
20250415,134900,278147430,7050,7050,7050,7050,0
|
||||
20250415,134800,278147430,7050,7050,7050,7050,11
|
||||
20250415,134700,278069880,7050,7050,7050,7050,26
|
||||
20250415,134600,277886580,7050,7050,7050,7050,45
|
||||
20250415,134500,277569330,7050,7050,7050,7050,9
|
||||
20250415,134400,277505880,7050,7050,7050,7050,0
|
||||
20250415,134300,277505880,7050,7060,7060,7050,247
|
||||
20250415,134200,275764430,7050,7050,7050,7050,0
|
||||
20250415,134100,275764430,7050,7050,7050,7050,45
|
||||
20250415,134000,275447180,7050,7050,7050,7050,11
|
||||
20250415,133900,275369630,7050,7050,7050,7050,12
|
||||
20250415,133800,275285030,7050,7050,7050,7050,20
|
||||
20250415,133700,275144030,7050,7050,7050,7050,10
|
||||
20250415,133600,275073530,7050,7050,7050,7050,104
|
||||
20250415,133500,274340330,7050,7060,7060,7050,241
|
||||
20250415,133400,272639000,7060,7050,7060,7050,8
|
||||
20250415,133300,272582590,7050,7050,7050,7050,3
|
||||
20250415,133200,272561440,7050,7050,7050,7050,0
|
||||
20250415,133100,272561440,7050,7050,7050,7050,32
|
||||
20250415,133000,272335840,7040,7040,7040,7040,0
|
||||
20250415,132900,272335840,7040,7050,7050,7040,10
|
||||
20250415,132800,272265400,7050,7050,7050,7050,26
|
||||
20250415,132700,272082100,7045,7050,7050,7045,254
|
||||
20250415,132600,270291750,7050,7050,7050,7050,94
|
||||
20250415,132500,269629050,7040,7020,7040,7020,2078
|
||||
20250415,132400,255025420,7010,7010,7010,7010,0
|
||||
20250415,132300,255025420,7010,7010,7010,7010,0
|
||||
20250415,132200,255025420,7010,7010,7010,7010,0
|
||||
20250415,132100,255025420,7010,7010,7010,7010,0
|
||||
20250415,132000,255025420,7010,7010,7010,7010,31
|
||||
20250415,131900,254808110,7010,7010,7010,7010,0
|
||||
20250415,131800,254808110,7010,7010,7010,7010,5
|
||||
20250415,131700,254773060,7020,7015,7020,7015,100
|
||||
20250415,131600,254071550,7015,7015,7015,7015,2
|
||||
20250415,131500,254057520,7010,7010,7010,7010,0
|
||||
20250415,131400,254057520,7010,7010,7010,7010,5
|
||||
20250415,131300,254022470,7010,7010,7010,7010,100
|
||||
20250415,131200,253321470,7010,7010,7010,7010,0
|
||||
20250415,131100,253321470,7010,7010,7010,7010,0
|
||||
20250415,131000,253321470,7010,7010,7010,7010,5
|
||||
20250415,130900,253286420,7020,7020,7020,7020,0
|
||||
20250415,130800,253286420,7020,7020,7020,7020,0
|
||||
20250415,130700,253286420,7020,7020,7020,7020,0
|
||||
20250415,130600,253286420,7020,7020,7020,7020,0
|
||||
20250415,130500,253286420,7020,7020,7020,7020,0
|
||||
20250415,130400,253286420,7020,7020,7020,7020,39
|
||||
20250415,130300,253012640,7010,7010,7010,7010,0
|
||||
20250415,130200,253012640,7010,7010,7010,7010,0
|
||||
20250415,130100,253012640,7010,7010,7010,7010,0
|
||||
20250415,130000,253012640,7010,7010,7010,7010,0
|
||||
20250415,125900,253012640,7010,7010,7010,7010,4
|
||||
20250415,125800,252984600,7010,7010,7010,7010,0
|
||||
20250415,125700,252984600,7010,7010,7010,7010,4
|
||||
20250415,125600,252956560,7020,7020,7020,7020,66
|
||||
20250415,125500,252493240,7010,7010,7010,7010,1
|
||||
20250415,125400,252486230,7010,7020,7020,7010,137
|
||||
20250415,125300,251524540,7010,7010,7010,7010,0
|
||||
20250415,125200,251524540,7010,7010,7010,7010,0
|
||||
20250415,125100,251524540,7010,7010,7010,7010,1
|
||||
20250415,125000,251517530,7010,7010,7010,7010,0
|
||||
20250415,124900,251517530,7010,7020,7020,7010,159
|
||||
20250415,124800,250401390,7010,7010,7010,7010,0
|
||||
20250415,124700,250401390,7010,7020,7020,7010,34
|
||||
20250415,124600,250162730,7020,7020,7020,7020,0
|
||||
20250415,124500,250162730,7020,7020,7020,7020,10
|
||||
20250415,124400,250092530,7020,7030,7030,7020,832
|
||||
20250415,124300,244251570,7030,7010,7030,7010,86
|
||||
20250415,124200,243648290,7010,7030,7030,7010,105
|
||||
20250415,124100,242910920,7030,7020,7030,7020,824
|
||||
20250415,124000,237126350,7020,7020,7020,7020,0
|
||||
20250415,123900,237126350,7020,7020,7020,7020,0
|
||||
20250415,123800,237126350,7020,7020,7020,7020,47
|
||||
20250415,123700,236796410,7020,7020,7020,7020,842
|
||||
20250415,123600,230885570,7000,7010,7010,7000,141
|
||||
20250415,123500,229898140,7010,7010,7010,7010,30
|
||||
20250415,123400,229687840,7020,7010,7020,7010,69
|
||||
20250415,123300,229204110,7010,6990,7010,6990,1035
|
||||
20250415,123200,221957090,6980,6980,6980,6980,0
|
||||
20250415,123100,221957090,6980,6980,6980,6980,0
|
||||
20250415,123000,221957090,6980,7000,7000,6980,21
|
||||
20250415,122900,221810110,6970,6970,6970,6970,6
|
||||
20250415,122800,221768290,6980,6980,6980,6980,100
|
||||
20250415,122700,221070290,6960,6960,6960,6960,0
|
||||
20250415,122600,221070290,6960,6980,7010,6960,975
|
||||
20250415,122500,214279630,7000,7000,7000,7000,16
|
||||
20250415,122400,214167630,7000,6980,7010,6980,1031
|
||||
20250415,122300,206952180,6970,6970,6970,6970,2
|
||||
20250415,122200,206938240,6970,6970,6990,6970,725
|
||||
20250415,122100,201871480,6970,6970,6970,6970,0
|
||||
20250415,122000,201871480,6970,6970,6970,6970,5
|
||||
20250415,121900,201836630,6970,6970,6970,6970,7
|
||||
20250415,121800,201787840,6980,6980,6980,6980,0
|
||||
20250415,121700,201787840,6980,6980,6980,6980,0
|
||||
20250415,121600,201787840,6980,6970,6980,6970,224
|
||||
20250415,121500,200226500,6960,6960,6960,6960,0
|
||||
20250415,121400,200226500,6960,6960,6960,6960,52
|
||||
20250415,121300,199864580,6960,6960,6960,6960,0
|
||||
20250415,121200,199864580,6960,6960,6960,6960,119
|
||||
20250415,121100,199036340,6960,6930,6960,6930,181
|
||||
20250415,121000,197779670,6940,6940,6940,6940,5
|
||||
20250415,120900,197744970,6940,6940,6940,6940,101
|
||||
20250415,120800,197044030,6940,6940,6940,6940,13
|
||||
20250415,120700,196953810,6930,6930,6930,6930,3
|
||||
20250415,120600,196933020,6930,6930,6930,6930,0
|
||||
20250415,120500,196933020,6930,6930,6930,6930,35
|
||||
20250415,120400,196690470,6930,6950,6950,6930,154
|
||||
20250415,120300,195620960,6950,6950,6950,6950,45
|
||||
20250415,120200,195308210,6960,6960,6960,6960,2
|
||||
20250415,120100,195294290,6960,6960,6960,6960,167
|
||||
20250415,120000,194131970,6960,6960,6960,6960,16
|
||||
20250415,115900,194020610,6960,6960,6960,6960,30
|
||||
20250415,115800,193811810,6970,6970,6970,6970,0
|
||||
20250415,115700,193811810,6970,6970,6970,6970,0
|
||||
20250415,115600,193811810,6970,6970,6970,6970,8
|
||||
20250415,115500,193756050,6950,6950,6950,6950,1
|
||||
20250415,115400,193749100,6970,6970,6970,6970,0
|
||||
20250415,115300,193749100,6970,6970,6970,6970,34
|
||||
20250415,115200,193512120,6970,6970,6970,6970,0
|
||||
20250415,115100,193512120,6970,6970,6970,6960,323
|
||||
20250415,115000,191261380,6960,6960,6960,6960,0
|
||||
20250415,114900,191261380,6960,6960,6960,6960,0
|
||||
20250415,114800,191261380,6960,6960,6960,6960,0
|
||||
20250415,114700,191261380,6960,6960,6960,6960,0
|
||||
20250415,114600,191261380,6960,6960,6960,6960,132
|
||||
20250415,114500,190342660,6960,6960,6960,6960,3
|
||||
20250415,114400,190321780,6960,6960,6960,6960,0
|
||||
20250415,114300,190321780,6960,6960,6960,6960,14
|
||||
20250415,114200,190224340,6960,6960,6960,6960,0
|
||||
20250415,114100,190224340,6960,6960,6960,6960,0
|
||||
20250415,114000,190224340,6960,6920,6960,6920,2
|
||||
20250415,113900,190210460,6950,6950,6950,6950,10
|
||||
20250415,113800,190140960,6960,6950,6960,6950,150
|
||||
20250415,113700,189097390,6950,6950,6950,6950,0
|
||||
20250415,113600,189097390,6950,6960,6960,6920,683
|
||||
20250415,113500,184365910,6960,6960,6960,6960,75
|
||||
20250415,113400,183843910,6960,6960,6960,6960,86
|
||||
20250415,113300,183245350,6970,6980,6980,6970,78
|
||||
20250415,113200,182701500,6980,6980,6980,6980,136
|
||||
20250415,113100,181752220,6980,6970,6990,6950,1480
|
||||
20250415,113000,171443490,6980,6970,6980,6970,106
|
||||
20250415,112900,170704620,6980,6980,6980,6980,12
|
||||
20250415,112800,170620860,6970,6970,6970,6970,65
|
||||
20250415,112700,170167810,7000,7000,7000,6980,1154
|
||||
20250415,112600,162091180,7010,7010,7010,7010,0
|
||||
20250415,112500,162091180,7010,7010,7010,7010,0
|
||||
20250415,112400,162091180,7010,7000,7010,7000,47
|
||||
20250415,112300,161762120,7010,7010,7010,7010,149
|
||||
20250415,112200,160717630,7000,7000,7000,7000,0
|
||||
20250415,112100,160717630,7000,7010,7010,7000,35
|
||||
20250415,112000,160472340,7010,7010,7010,7010,185
|
||||
20250415,111900,159175490,7000,7010,7010,7000,70
|
||||
20250415,111800,158684850,7010,7010,7010,7010,9
|
||||
20250415,111700,158621760,7000,7000,7000,7000,1
|
||||
20250415,111600,158614760,7010,7010,7010,7010,21
|
||||
20250415,111500,158467550,7000,7000,7000,7000,11
|
||||
20250415,111400,158390550,7000,7000,7020,7000,199
|
||||
20250415,111300,156995600,7010,7010,7010,7010,76
|
||||
20250415,111200,156462840,7010,7015,7015,7010,32
|
||||
20250415,111100,156238495,7010,7000,7010,7000,479
|
||||
20250415,111000,152884495,6990,6990,6990,6990,4
|
||||
20250415,110900,152856535,7000,6990,7000,6990,88
|
||||
20250415,110800,152240565,7000,7000,7000,7000,5
|
||||
20250415,110700,152205565,6990,6990,6990,6990,11
|
||||
20250415,110600,152128675,6990,6990,6990,6990,12
|
||||
20250415,110500,152044795,7000,6990,7000,6990,1056
|
||||
20250415,110400,144653375,6990,6990,6990,6990,0
|
||||
20250415,110300,144653375,6990,6980,6990,6980,285
|
||||
20250415,110200,142662635,6970,6970,6970,6970,1
|
||||
20250415,110100,142655665,6970,6970,6970,6970,0
|
||||
20250415,110000,142655665,6970,6970,6970,6970,44
|
||||
20250415,105900,142348985,6970,6980,6980,6970,436
|
||||
20250415,105800,139309945,6980,6970,6980,6970,90
|
||||
20250415,105700,138681755,6970,6980,6980,6970,14
|
||||
20250415,105600,138584115,6980,6980,6980,6980,5
|
||||
20250415,105500,138549215,6980,6980,6980,6980,2
|
||||
20250415,105400,138535255,6980,6970,6980,6970,6
|
||||
20250415,105300,138493385,6980,6980,6980,6980,84
|
||||
20250415,105200,137907065,6970,6970,6980,6970,35
|
||||
20250415,105100,137662955,6970,6960,6970,6960,10
|
||||
20250415,105000,137593325,6980,6950,6980,6950,153
|
||||
20250415,104900,136527105,6960,6950,6960,6950,264
|
||||
20250415,104800,134689685,6950,6960,6960,6950,19
|
||||
20250415,104700,134557535,6950,6950,6950,6950,102
|
||||
20250415,104600,133848635,6960,6960,6960,6960,35
|
||||
20250415,104500,133605035,6940,6940,6940,6940,0
|
||||
20250415,104400,133605035,6940,6950,6970,6940,404
|
||||
20250415,104300,130794765,6960,6950,6960,6940,507
|
||||
20250415,104200,127271115,6950,6970,6970,6950,103
|
||||
20250415,104100,126554415,6950,6950,6990,6950,1456
|
||||
20250415,104000,116427005,6940,6940,6950,6940,86
|
||||
20250415,103900,115829425,6950,6950,6950,6950,0
|
||||
20250415,103800,115829425,6950,6950,6950,6950,0
|
||||
20250415,103700,115829425,6950,6940,6950,6940,104
|
||||
20250415,103600,115107625,6950,6940,6950,6940,631
|
||||
20250415,103500,110728185,6930,6930,6930,6930,0
|
||||
20250415,103400,110728185,6930,6930,6930,6930,10
|
||||
20250415,103300,110658885,6930,6930,6930,6930,83
|
||||
20250415,103200,110083695,6920,6930,6930,6920,163
|
||||
20250415,103100,108954535,6930,6920,6930,6920,393
|
||||
20250415,103000,106234605,6920,6920,6920,6920,0
|
||||
20250415,102900,106234605,6920,6910,6920,6910,304
|
||||
20250415,102800,104133785,6910,6910,6910,6910,1
|
||||
20250415,102700,104126875,6910,6910,6910,6900,12
|
||||
20250415,102600,104044055,6900,6900,6900,6900,163
|
||||
20250415,102500,102919355,6890,6890,6890,6890,11
|
||||
20250415,102400,102843565,6910,6890,6910,6890,313
|
||||
20250415,102300,100683825,6880,6880,6880,6880,43
|
||||
20250415,102200,100387985,6880,6880,6880,6880,20
|
||||
20250415,102100,100250385,6880,6880,6880,6880,4
|
||||
20250415,102000,100222865,6880,6880,6880,6880,93
|
||||
20250415,101900,99583025,6890,6880,6890,6880,350
|
||||
20250415,101800,97174225,6880,6880,6880,6880,0
|
||||
20250415,101700,97174225,6880,6880,6880,6880,0
|
||||
20250415,101600,97174225,6880,6880,6880,6880,1
|
||||
20250415,101500,97167345,6880,6880,6880,6880,1
|
||||
20250415,101400,97160465,6870,6870,6870,6870,46
|
||||
20250415,101300,96844445,6870,6870,6870,6870,1
|
||||
20250415,101200,96837575,6870,6870,6870,6870,0
|
||||
20250415,101100,96837575,6870,6870,6870,6870,3
|
||||
20250415,101000,96816965,6860,6860,6860,6860,69
|
||||
20250415,100900,96343625,6860,6860,6860,6860,61
|
||||
20250415,100800,95925165,6850,6850,6850,6850,0
|
||||
20250415,100700,95925165,6850,6850,6850,6850,5
|
||||
20250415,100600,95890915,6850,6850,6850,6850,2
|
||||
20250415,100500,95877215,6850,6860,6860,6850,44
|
||||
20250415,100400,95575595,6860,6860,6880,6860,22
|
||||
20250415,100300,95424645,6880,6870,6880,6870,11
|
||||
20250415,100200,95349055,6870,6870,6870,6870,1
|
||||
20250415,100100,95342185,6870,6860,6870,6860,128
|
||||
20250415,100000,94464065,6860,6860,6860,6860,0
|
||||
20250415,095900,94464065,6860,6840,6860,6840,519
|
||||
20250415,095800,90909195,6840,6840,6840,6840,11
|
||||
20250415,095700,90833955,6860,6860,6860,6840,31
|
||||
20250415,095600,90621795,6860,6860,6860,6860,14
|
||||
20250415,095500,90525755,6850,6850,6850,6850,0
|
||||
20250415,095400,90525755,6850,6850,6850,6850,10
|
||||
20250415,095300,90457255,6850,6850,6860,6840,987
|
||||
20250415,095200,83704535,6850,6850,6850,6850,182
|
||||
20250415,095100,82457835,6850,6850,6850,6850,4
|
||||
20250415,095000,82430435,6850,6850,6850,6850,64
|
||||
20250415,094900,81992035,6850,6850,6850,6850,19
|
||||
20250415,094800,81861885,6850,6860,6860,6850,153
|
||||
20250415,094700,80813745,6860,6860,6860,6860,24
|
||||
20250415,094600,80649105,6860,6860,6860,6850,11
|
||||
20250415,094500,80573665,6870,6880,6880,6850,201
|
||||
20250415,094400,79193445,6870,6890,6890,6870,303
|
||||
20250415,094300,77109085,6880,6880,6880,6880,0
|
||||
20250415,094200,77109085,6880,6880,6880,6880,3
|
||||
20250415,094100,77088445,6880,6890,6890,6880,82
|
||||
20250415,094000,76523575,6890,6890,6920,6890,762
|
||||
20250415,093900,71271145,6900,6900,6920,6900,301
|
||||
20250415,093800,69193305,6910,6900,6910,6900,103
|
||||
20250415,093700,68482555,6880,6880,6880,6880,2
|
||||
20250415,093600,68468795,6870,6870,6870,6870,17
|
||||
20250415,093500,68352005,6910,6880,6910,6870,704
|
||||
20250415,093400,63505195,6880,6890,6890,6880,215
|
||||
20250415,093300,62024895,6880,6870,6880,6870,125
|
||||
20250415,093200,61165715,6890,6860,6890,6860,504
|
||||
20250415,093100,57698615,6870,6845,6870,6845,116
|
||||
20250415,093000,56901800,6830,6840,6860,6830,274
|
||||
20250415,092900,55027650,6820,6830,6830,6820,83
|
||||
20250415,092800,54460780,6820,6820,6820,6820,4
|
||||
20250415,092700,54433500,6830,6820,6830,6820,80
|
||||
20250415,092600,53887380,6850,6820,6850,6820,150
|
||||
20250415,092500,52864340,6800,6800,6800,6800,8
|
||||
20250415,092400,52809940,6810,6810,6810,6810,192
|
||||
20250415,092300,51502420,6800,6800,6800,6800,57
|
||||
20250415,092200,51114820,6800,6800,6810,6800,69
|
||||
20250415,092100,50645420,6800,6800,6800,6800,77
|
||||
20250415,092000,50121820,6810,6810,6810,6810,78
|
||||
20250415,091900,49590640,6810,6830,6830,6810,99
|
||||
20250415,091800,48915500,6850,6820,6850,6820,476
|
||||
20250415,091700,45660370,6850,6800,6850,6800,303
|
||||
20250415,091600,43595030,6810,6810,6810,6810,0
|
||||
20250415,091500,43595030,6810,6790,6870,6790,229
|
||||
20250415,091400,42037490,6780,6770,6790,6770,152
|
||||
20250415,091300,41007010,6770,6770,6770,6770,22
|
||||
20250415,091200,40858070,6770,6780,6780,6770,317
|
||||
20250415,091100,38708850,6770,6780,6790,6770,248
|
||||
20250415,091000,37026510,6780,6770,6780,6770,163
|
||||
20250415,090900,35921570,6770,6770,6780,6770,201
|
||||
20250415,090800,34559590,6770,6790,6790,6760,657
|
||||
20250415,090700,30110125,6790,6800,6800,6790,265
|
||||
20250415,090600,28308235,6800,6805,6805,6800,404
|
||||
20250415,090500,25561005,6805,6810,6810,6800,911
|
||||
20250415,090400,19360100,6820,6820,6830,6820,70
|
||||
20250415,090300,18882530,6820,6860,6860,6810,1310
|
||||
20250415,090200,9925880,6870,6860,6870,6850,362
|
||||
20250415,090100,7442060,6860,6870,6870,6840,805
|
||||
20250415,090000,1916830,6870,6870,6890,6870,279
|
||||
|
Reference in New Issue
Block a user