Update 2025-04-15 2740 candle_min
This commit is contained in:
612
043150/min/candle-20250415.csv
Normal file
612
043150/min/candle-20250415.csv
Normal file
@@ -0,0 +1,612 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,191000,180968200,21150,21150,21150,21150,431
|
||||
20250415,190900,180968200,21150,21150,21150,21150,0
|
||||
20250415,190800,180968200,21150,21150,21150,21150,0
|
||||
20250415,190700,180968200,21150,21150,21150,21150,0
|
||||
20250415,190600,180968200,21150,21150,21150,21150,0
|
||||
20250415,190500,180968200,21150,21150,21150,21150,0
|
||||
20250415,190400,180968200,21150,21150,21150,21150,0
|
||||
20250415,190300,180968200,21150,21150,21150,21150,0
|
||||
20250415,190200,180968200,21150,21150,21150,21150,0
|
||||
20250415,190100,180968200,21150,21150,21150,21150,0
|
||||
20250415,190000,180968200,21150,21150,21150,21150,0
|
||||
20250415,185900,180968200,21150,21150,21150,21150,0
|
||||
20250415,185800,180968200,21150,21150,21150,21150,0
|
||||
20250415,185700,180968200,21150,21150,21150,21150,0
|
||||
20250415,185600,180968200,21150,21150,21150,21150,0
|
||||
20250415,185500,180968200,21150,21150,21150,21150,0
|
||||
20250415,185400,180968200,21150,21150,21150,21150,0
|
||||
20250415,185300,180968200,21150,21150,21150,21150,0
|
||||
20250415,185200,180968200,21150,21150,21150,21150,0
|
||||
20250415,185100,180968200,21150,21150,21150,21150,0
|
||||
20250415,185000,180968200,21150,21150,21150,21150,0
|
||||
20250415,184900,180968200,21150,21150,21150,21150,0
|
||||
20250415,184800,180968200,21150,21150,21150,21150,0
|
||||
20250415,184700,180968200,21150,21150,21150,21150,0
|
||||
20250415,184600,180968200,21150,21150,21150,21150,0
|
||||
20250415,184500,180968200,21150,21150,21150,21150,0
|
||||
20250415,184400,180968200,21150,21150,21150,21150,0
|
||||
20250415,184300,180968200,21150,21150,21150,21150,0
|
||||
20250415,184200,180968200,21150,21150,21150,21150,0
|
||||
20250415,184100,180968200,21150,21150,21150,21150,0
|
||||
20250415,184000,180968200,21150,21150,21150,21150,431
|
||||
20250415,183900,180968200,21150,21150,21150,21150,0
|
||||
20250415,183800,180968200,21150,21150,21150,21150,0
|
||||
20250415,183700,180968200,21150,21150,21150,21150,0
|
||||
20250415,183600,180968200,21150,21150,21150,21150,0
|
||||
20250415,183500,180968200,21150,21150,21150,21150,0
|
||||
20250415,183400,180968200,21150,21150,21150,21150,0
|
||||
20250415,183300,180968200,21150,21150,21150,21150,0
|
||||
20250415,183200,180968200,21150,21150,21150,21150,0
|
||||
20250415,183100,180968200,21150,21150,21150,21150,0
|
||||
20250415,183000,180968200,21150,21150,21150,21150,0
|
||||
20250415,182900,180968200,21150,21150,21150,21150,0
|
||||
20250415,182800,180968200,21150,21150,21150,21150,0
|
||||
20250415,182700,180968200,21150,21150,21150,21150,0
|
||||
20250415,182600,180968200,21150,21150,21150,21150,0
|
||||
20250415,182500,180968200,21150,21150,21150,21150,0
|
||||
20250415,182400,180968200,21150,21150,21150,21150,0
|
||||
20250415,182300,180968200,21150,21150,21150,21150,0
|
||||
20250415,182200,180968200,21150,21150,21150,21150,0
|
||||
20250415,182100,180968200,21150,21150,21150,21150,0
|
||||
20250415,182000,180968200,21150,21150,21150,21150,0
|
||||
20250415,181900,180968200,21150,21150,21150,21150,0
|
||||
20250415,181800,180968200,21150,21150,21150,21150,0
|
||||
20250415,181700,180968200,21150,21150,21150,21150,0
|
||||
20250415,181600,180968200,21150,21150,21150,21150,0
|
||||
20250415,181500,180968200,21150,21150,21150,21150,0
|
||||
20250415,181400,180968200,21150,21150,21150,21150,0
|
||||
20250415,181300,180968200,21150,21150,21150,21150,0
|
||||
20250415,181200,180968200,21150,21150,21150,21150,0
|
||||
20250415,181100,180968200,21150,21150,21150,21150,0
|
||||
20250415,181000,180968200,21150,21150,21150,21150,431
|
||||
20250415,180900,180968200,21150,21150,21150,21150,0
|
||||
20250415,180800,180968200,21150,21150,21150,21150,0
|
||||
20250415,180700,180968200,21150,21150,21150,21150,0
|
||||
20250415,180600,180968200,21150,21150,21150,21150,0
|
||||
20250415,180500,180968200,21150,21150,21150,21150,0
|
||||
20250415,180400,180968200,21150,21150,21150,21150,0
|
||||
20250415,180300,180968200,21150,21150,21150,21150,0
|
||||
20250415,180200,180968200,21150,21150,21150,21150,0
|
||||
20250415,180100,180968200,21150,21150,21150,21150,0
|
||||
20250415,180000,180968200,21150,21150,21150,21150,0
|
||||
20250415,175900,180968200,21150,21150,21150,21150,0
|
||||
20250415,175800,180968200,21150,21150,21150,21150,0
|
||||
20250415,175700,180968200,21150,21150,21150,21150,0
|
||||
20250415,175600,180968200,21150,21150,21150,21150,0
|
||||
20250415,175500,180968200,21150,21150,21150,21150,0
|
||||
20250415,175400,180968200,21150,21150,21150,21150,0
|
||||
20250415,175300,180968200,21150,21150,21150,21150,0
|
||||
20250415,175200,180968200,21150,21150,21150,21150,0
|
||||
20250415,175100,180968200,21150,21150,21150,21150,0
|
||||
20250415,175000,180968200,21150,21150,21150,21150,0
|
||||
20250415,174900,180968200,21150,21150,21150,21150,0
|
||||
20250415,174800,180968200,21150,21150,21150,21150,0
|
||||
20250415,174700,180968200,21150,21150,21150,21150,0
|
||||
20250415,174600,180968200,21150,21150,21150,21150,0
|
||||
20250415,174500,180968200,21150,21150,21150,21150,0
|
||||
20250415,174400,180968200,21150,21150,21150,21150,0
|
||||
20250415,174300,180968200,21150,21150,21150,21150,0
|
||||
20250415,174200,180968200,21150,21150,21150,21150,0
|
||||
20250415,174100,180968200,21150,21150,21150,21150,0
|
||||
20250415,174000,180968200,21150,21150,21150,21150,431
|
||||
20250415,173900,180968200,21150,21150,21150,21150,0
|
||||
20250415,173800,180968200,21150,21150,21150,21150,0
|
||||
20250415,173700,180968200,21150,21150,21150,21150,0
|
||||
20250415,173600,180968200,21150,21150,21150,21150,0
|
||||
20250415,173500,180968200,21150,21150,21150,21150,0
|
||||
20250415,173400,180968200,21150,21150,21150,21150,0
|
||||
20250415,173300,180968200,21150,21150,21150,21150,0
|
||||
20250415,173200,180968200,21150,21150,21150,21150,0
|
||||
20250415,173100,180968200,21150,21150,21150,21150,0
|
||||
20250415,173000,180968200,21150,21150,21150,21150,0
|
||||
20250415,172900,180968200,21150,21150,21150,21150,0
|
||||
20250415,172800,180968200,21150,21150,21150,21150,0
|
||||
20250415,172700,180968200,21150,21150,21150,21150,0
|
||||
20250415,172600,180968200,21150,21150,21150,21150,0
|
||||
20250415,172500,180968200,21150,21150,21150,21150,0
|
||||
20250415,172400,180968200,21150,21150,21150,21150,0
|
||||
20250415,172300,180968200,21150,21150,21150,21150,0
|
||||
20250415,172200,180968200,21150,21150,21150,21150,0
|
||||
20250415,172100,180968200,21150,21150,21150,21150,0
|
||||
20250415,172000,180968200,21150,21150,21150,21150,0
|
||||
20250415,171900,180968200,21150,21150,21150,21150,0
|
||||
20250415,171800,180968200,21150,21150,21150,21150,0
|
||||
20250415,171700,180968200,21150,21150,21150,21150,0
|
||||
20250415,171600,180968200,21150,21150,21150,21150,0
|
||||
20250415,171500,180968200,21150,21150,21150,21150,0
|
||||
20250415,171400,180968200,21150,21150,21150,21150,0
|
||||
20250415,171300,180968200,21150,21150,21150,21150,0
|
||||
20250415,171200,180968200,21150,21150,21150,21150,0
|
||||
20250415,171100,180968200,21150,21150,21150,21150,0
|
||||
20250415,171000,180968200,21150,21150,21150,21150,431
|
||||
20250415,170900,180968200,21150,21150,21150,21150,0
|
||||
20250415,170800,180968200,21150,21150,21150,21150,0
|
||||
20250415,170700,180968200,21150,21150,21150,21150,0
|
||||
20250415,170600,180968200,21150,21150,21150,21150,0
|
||||
20250415,170500,180968200,21150,21150,21150,21150,0
|
||||
20250415,170400,180968200,21150,21150,21150,21150,0
|
||||
20250415,170300,180968200,21150,21150,21150,21150,0
|
||||
20250415,170200,180968200,21150,21150,21150,21150,0
|
||||
20250415,170100,180968200,21150,21150,21150,21150,0
|
||||
20250415,170000,180968200,21150,21150,21150,21150,0
|
||||
20250415,165900,180968200,21150,21150,21150,21150,0
|
||||
20250415,165800,180968200,21150,21150,21150,21150,0
|
||||
20250415,165700,180968200,21150,21150,21150,21150,0
|
||||
20250415,165600,180968200,21150,21150,21150,21150,0
|
||||
20250415,165500,180968200,21150,21150,21150,21150,0
|
||||
20250415,165400,180968200,21150,21150,21150,21150,0
|
||||
20250415,165300,180968200,21150,21150,21150,21150,0
|
||||
20250415,165200,180968200,21150,21150,21150,21150,0
|
||||
20250415,165100,180968200,21150,21150,21150,21150,0
|
||||
20250415,165000,180968200,21150,21150,21150,21150,0
|
||||
20250415,164900,180968200,21150,21150,21150,21150,0
|
||||
20250415,164800,180968200,21150,21150,21150,21150,0
|
||||
20250415,164700,180968200,21150,21150,21150,21150,0
|
||||
20250415,164600,180968200,21150,21150,21150,21150,0
|
||||
20250415,164500,180968200,21150,21150,21150,21150,0
|
||||
20250415,164400,180968200,21150,21150,21150,21150,0
|
||||
20250415,164300,180968200,21150,21150,21150,21150,0
|
||||
20250415,164200,180968200,21150,21150,21150,21150,0
|
||||
20250415,164100,180968200,21150,21150,21150,21150,0
|
||||
20250415,164000,180968200,21150,21150,21150,21150,431
|
||||
20250415,163900,180968200,21150,21150,21150,21150,0
|
||||
20250415,163800,180968200,21150,21150,21150,21150,0
|
||||
20250415,163700,180968200,21150,21150,21150,21150,0
|
||||
20250415,163600,180968200,21150,21150,21150,21150,0
|
||||
20250415,163500,180968200,21150,21150,21150,21150,0
|
||||
20250415,163400,180968200,21150,21150,21150,21150,0
|
||||
20250415,163300,180968200,21150,21150,21150,21150,0
|
||||
20250415,163200,180968200,21150,21150,21150,21150,0
|
||||
20250415,163100,180968200,21150,21150,21150,21150,0
|
||||
20250415,163000,180968200,21150,21150,21150,21150,0
|
||||
20250415,162900,180968200,21150,21150,21150,21150,0
|
||||
20250415,162800,180968200,21150,21150,21150,21150,0
|
||||
20250415,162700,180968200,21150,21150,21150,21150,0
|
||||
20250415,162600,180968200,21150,21150,21150,21150,0
|
||||
20250415,162500,180968200,21150,21150,21150,21150,0
|
||||
20250415,162400,180968200,21150,21150,21150,21150,0
|
||||
20250415,162300,180968200,21150,21150,21150,21150,0
|
||||
20250415,162200,180968200,21150,21150,21150,21150,0
|
||||
20250415,162100,180968200,21150,21150,21150,21150,0
|
||||
20250415,162000,180968200,21150,21150,21150,21150,0
|
||||
20250415,161900,180968200,21150,21150,21150,21150,0
|
||||
20250415,161800,180968200,21150,21150,21150,21150,0
|
||||
20250415,161700,180968200,21150,21150,21150,21150,0
|
||||
20250415,161600,180968200,21150,21150,21150,21150,0
|
||||
20250415,161500,180968200,21150,21150,21150,21150,0
|
||||
20250415,161400,180968200,21150,21150,21150,21150,0
|
||||
20250415,161300,180968200,21150,21150,21150,21150,0
|
||||
20250415,161200,180968200,21150,21150,21150,21150,0
|
||||
20250415,161100,180968200,21150,21150,21150,21150,0
|
||||
20250415,161000,180968200,21150,21150,21150,21150,431
|
||||
20250415,160900,180968200,21150,21150,21150,21150,0
|
||||
20250415,160800,180968200,21150,21150,21150,21150,0
|
||||
20250415,160700,180968200,21150,21150,21150,21150,0
|
||||
20250415,160600,180968200,21150,21150,21150,21150,0
|
||||
20250415,160500,180968200,21150,21150,21150,21150,0
|
||||
20250415,160400,180968200,21150,21150,21150,21150,0
|
||||
20250415,160300,180968200,21150,21150,21150,21150,0
|
||||
20250415,160200,180968200,21150,21150,21150,21150,0
|
||||
20250415,160100,180968200,21150,21150,21150,21150,0
|
||||
20250415,160000,180968200,21150,21150,21150,21150,0
|
||||
20250415,155900,180968200,21150,21150,21150,21150,0
|
||||
20250415,155800,180968200,21150,21150,21150,21150,0
|
||||
20250415,155700,180968200,21150,21150,21150,21150,0
|
||||
20250415,155600,180968200,21150,21150,21150,21150,0
|
||||
20250415,155500,180968200,21150,21150,21150,21150,0
|
||||
20250415,155400,180968200,21150,21150,21150,21150,0
|
||||
20250415,155300,180968200,21150,21150,21150,21150,0
|
||||
20250415,155200,180968200,21150,21150,21150,21150,0
|
||||
20250415,155100,180968200,21150,21150,21150,21150,0
|
||||
20250415,155000,180968200,21150,21150,21150,21150,0
|
||||
20250415,154900,180968200,21150,21150,21150,21150,0
|
||||
20250415,154800,180968200,21150,21150,21150,21150,0
|
||||
20250415,154700,180968200,21150,21150,21150,21150,0
|
||||
20250415,154600,180968200,21150,21150,21150,21150,0
|
||||
20250415,154500,180968200,21150,21150,21150,21150,0
|
||||
20250415,154400,180968200,21150,21150,21150,21150,0
|
||||
20250415,154300,180968200,21150,21150,21150,21150,0
|
||||
20250415,154200,180968200,21150,21150,21150,21150,0
|
||||
20250415,154100,180968200,21150,21150,21150,21150,0
|
||||
20250415,154000,180968200,21150,21150,21150,21150,431
|
||||
20250415,153900,180968200,21150,21150,21150,21150,0
|
||||
20250415,153800,180968200,21150,21150,21150,21150,0
|
||||
20250415,153700,180968200,21150,21150,21150,21150,0
|
||||
20250415,153600,180968200,21150,21150,21150,21150,0
|
||||
20250415,153500,180968200,21150,21150,21150,21150,0
|
||||
20250415,153400,180968200,21150,21150,21150,21150,0
|
||||
20250415,153300,180968200,21150,21150,21150,21150,0
|
||||
20250415,153200,180968200,21150,21150,21150,21150,0
|
||||
20250415,153100,180968200,21150,21150,21150,21150,0
|
||||
20250415,153000,180968200,21150,21150,21150,21150,431
|
||||
20250415,152900,171852550,21100,21100,21100,21100,0
|
||||
20250415,152800,171852550,21100,21100,21100,21100,0
|
||||
20250415,152700,171852550,21100,21100,21100,21100,0
|
||||
20250415,152600,171852550,21100,21100,21100,21100,0
|
||||
20250415,152500,171852550,21100,21100,21100,21100,0
|
||||
20250415,152400,171852550,21100,21100,21100,21100,0
|
||||
20250415,152300,171852550,21100,21100,21100,21100,0
|
||||
20250415,152200,171852550,21100,21100,21100,21100,0
|
||||
20250415,152100,171852550,21100,21100,21100,21100,0
|
||||
20250415,152000,171852550,21100,21100,21100,21100,0
|
||||
20250415,151900,171852550,21100,21100,21100,21050,153
|
||||
20250415,151800,168624300,21100,21100,21100,21100,44
|
||||
20250415,151700,167695900,21100,21100,21100,21100,7
|
||||
20250415,151600,167548200,21050,21050,21050,21050,0
|
||||
20250415,151500,167548200,21050,21050,21050,21050,0
|
||||
20250415,151400,167548200,21050,21050,21050,21050,12
|
||||
20250415,151300,167295600,21050,21050,21050,21050,1
|
||||
20250415,151200,167274550,21050,21100,21100,21050,509
|
||||
20250415,151100,156559650,21100,21100,21100,21100,9
|
||||
20250415,151000,156369750,21100,21100,21100,21100,10
|
||||
20250415,150900,156158750,21100,21100,21100,21100,9
|
||||
20250415,150800,155968850,21100,21100,21100,21050,264
|
||||
20250415,150700,150410650,21100,21100,21100,21100,0
|
||||
20250415,150600,150410650,21100,21100,21100,21100,9
|
||||
20250415,150500,150220750,21100,21050,21100,21050,11
|
||||
20250415,150400,149989050,21050,21050,21050,21050,0
|
||||
20250415,150300,149989050,21050,21050,21050,21050,0
|
||||
20250415,150200,149989050,21050,21050,21050,21050,0
|
||||
20250415,150100,149989050,21050,21100,21100,21050,59
|
||||
20250415,150000,148746650,21100,21100,21100,21100,10
|
||||
20250415,145900,148535650,21100,21100,21100,21100,9
|
||||
20250415,145800,148345750,21100,21100,21100,21100,50
|
||||
20250415,145700,147290750,21050,21050,21050,21050,0
|
||||
20250415,145600,147290750,21050,21050,21050,21000,510
|
||||
20250415,145500,136555900,21050,21050,21050,21050,0
|
||||
20250415,145400,136555900,21050,21050,21050,21050,0
|
||||
20250415,145300,136555900,21050,21000,21050,21000,6
|
||||
20250415,145200,136429850,21050,21050,21050,21050,1
|
||||
20250415,145100,136408800,21050,21050,21050,21050,0
|
||||
20250415,145000,136408800,21050,21050,21050,21050,0
|
||||
20250415,144900,136408800,21050,21050,21050,21050,0
|
||||
20250415,144800,136408800,21050,21050,21050,21050,0
|
||||
20250415,144700,136408800,21050,21050,21050,21050,0
|
||||
20250415,144600,136408800,21050,21050,21050,21050,0
|
||||
20250415,144500,136408800,21050,21050,21050,21050,1
|
||||
20250415,144400,136387750,21050,21050,21050,21050,0
|
||||
20250415,144300,136387750,21050,21050,21050,21050,0
|
||||
20250415,144200,136387750,21050,21050,21050,21050,0
|
||||
20250415,144100,136387750,21050,21050,21050,21050,0
|
||||
20250415,144000,136387750,21050,21050,21050,21050,0
|
||||
20250415,143900,136387750,21050,21050,21050,21050,1
|
||||
20250415,143800,136366700,21050,21050,21050,21050,8
|
||||
20250415,143700,136198300,21050,21050,21050,21050,0
|
||||
20250415,143600,136198300,21050,21050,21050,21050,0
|
||||
20250415,143500,136198300,21050,21050,21050,21050,0
|
||||
20250415,143400,136198300,21050,21050,21050,21050,0
|
||||
20250415,143300,136198300,21050,21050,21050,21050,0
|
||||
20250415,143200,136198300,21050,21050,21050,21050,0
|
||||
20250415,143100,136198300,21050,21050,21050,21050,6
|
||||
20250415,143000,136072000,21050,21050,21050,21050,0
|
||||
20250415,142900,136072000,21050,21050,21050,21050,1
|
||||
20250415,142800,136050950,21000,21000,21050,21000,115
|
||||
20250415,142700,133634950,21050,21050,21050,21050,25
|
||||
20250415,142600,133108700,21050,21050,21050,21050,0
|
||||
20250415,142500,133108700,21050,21050,21050,21050,0
|
||||
20250415,142400,133108700,21050,21050,21050,21050,0
|
||||
20250415,142300,133108700,21050,21050,21050,21050,0
|
||||
20250415,142200,133108700,21050,21050,21050,21050,0
|
||||
20250415,142100,133108700,21050,21050,21050,21050,0
|
||||
20250415,142000,133108700,21050,21050,21050,21050,0
|
||||
20250415,141900,133108700,21050,21050,21050,21050,1
|
||||
20250415,141800,133087650,21050,21000,21050,21000,44
|
||||
20250415,141700,132163200,21050,21050,21050,21050,2
|
||||
20250415,141600,132121100,21050,21050,21050,21050,0
|
||||
20250415,141500,132121100,21050,21050,21050,21050,0
|
||||
20250415,141400,132121100,21050,20950,21050,20950,14
|
||||
20250415,141300,131827500,21050,21000,21050,21000,60
|
||||
20250415,141200,130567000,21050,21050,21050,21050,0
|
||||
20250415,141100,130567000,21050,21050,21050,21050,0
|
||||
20250415,141000,130567000,21050,21050,21050,21050,0
|
||||
20250415,140900,130567000,21050,21050,21050,21050,0
|
||||
20250415,140800,130567000,21050,21050,21050,21050,0
|
||||
20250415,140700,130567000,21050,21050,21050,21050,0
|
||||
20250415,140600,130567000,21050,21050,21050,21050,0
|
||||
20250415,140500,130567000,21050,21050,21050,21050,0
|
||||
20250415,140400,130567000,21050,20950,21050,20950,6
|
||||
20250415,140300,130441200,21050,21050,21050,21050,0
|
||||
20250415,140200,130441200,21050,21050,21050,21050,0
|
||||
20250415,140100,130441200,21050,21050,21050,21050,0
|
||||
20250415,140000,130441200,21050,21050,21050,21050,0
|
||||
20250415,135900,130441200,21050,21050,21050,21050,0
|
||||
20250415,135800,130441200,21050,21050,21050,21050,0
|
||||
20250415,135700,130441200,21050,21050,21050,21050,0
|
||||
20250415,135600,130441200,21050,21050,21050,21050,0
|
||||
20250415,135500,130441200,21050,21050,21050,21050,0
|
||||
20250415,135400,130441200,21050,21050,21050,21050,4
|
||||
20250415,135300,130357000,21050,21050,21050,21050,0
|
||||
20250415,135200,130357000,21050,21050,21050,21050,0
|
||||
20250415,135100,130357000,21050,21050,21050,21050,0
|
||||
20250415,135000,130357000,21050,21050,21050,21050,0
|
||||
20250415,134900,130357000,21050,21050,21050,21050,0
|
||||
20250415,134800,130357000,21050,21050,21050,21050,0
|
||||
20250415,134700,130357000,21050,21050,21050,21050,0
|
||||
20250415,134600,130357000,21050,21050,21050,21050,0
|
||||
20250415,134500,130357000,21050,21050,21050,21050,0
|
||||
20250415,134400,130357000,21050,21050,21050,21050,10
|
||||
20250415,134300,130146500,21000,20950,21000,20950,65
|
||||
20250415,134200,128783850,21050,21050,21050,21050,0
|
||||
20250415,134100,128783850,21050,21050,21050,21050,0
|
||||
20250415,134000,128783850,21050,21050,21050,21050,53
|
||||
20250415,133900,127668200,21100,21100,21100,21100,3
|
||||
20250415,133800,127604900,21050,21050,21050,21050,0
|
||||
20250415,133700,127604900,21050,21050,21050,21050,4
|
||||
20250415,133600,127520700,21100,21100,21100,21100,0
|
||||
20250415,133500,127520700,21100,21100,21100,21100,0
|
||||
20250415,133400,127520700,21100,21100,21100,21100,86
|
||||
20250415,133300,125706100,21050,21050,21050,21050,0
|
||||
20250415,133200,125706100,21050,21050,21100,21050,142
|
||||
20250415,133100,122714850,21050,21050,21050,21050,0
|
||||
20250415,133000,122714850,21050,21050,21050,21050,0
|
||||
20250415,132900,122714850,21050,21050,21050,21050,0
|
||||
20250415,132800,122714850,21050,21050,21050,21050,0
|
||||
20250415,132700,122714850,21050,21050,21050,21050,0
|
||||
20250415,132600,122714850,21050,21050,21050,21050,0
|
||||
20250415,132500,122714850,21050,20950,21050,20950,7
|
||||
20250415,132400,122568000,21050,20950,21050,20950,20
|
||||
20250415,132300,122148350,21050,21000,21050,21000,172
|
||||
20250415,132200,118536100,21050,21050,21050,21050,10
|
||||
20250415,132100,118325600,21050,21050,21050,21050,0
|
||||
20250415,132000,118325600,21050,21050,21050,21050,0
|
||||
20250415,131900,118325600,21050,21000,21050,21000,5
|
||||
20250415,131800,118220400,21050,21050,21050,21050,0
|
||||
20250415,131700,118220400,21050,21050,21050,21050,0
|
||||
20250415,131600,118220400,21050,21050,21050,21050,0
|
||||
20250415,131500,118220400,21050,21050,21050,21050,0
|
||||
20250415,131400,118220400,21050,21050,21050,21050,0
|
||||
20250415,131300,118220400,21050,21050,21050,21050,3
|
||||
20250415,131200,118157250,21000,21000,21000,21000,1
|
||||
20250415,131100,118136250,21050,21050,21050,21050,0
|
||||
20250415,131000,118136250,21050,21050,21050,21000,150
|
||||
20250415,130900,114979250,21050,21050,21050,21050,0
|
||||
20250415,130800,114979250,21050,21050,21100,21050,196
|
||||
20250415,130700,110846050,21100,21100,21100,21100,1
|
||||
20250415,130600,110824950,21050,21050,21050,21050,0
|
||||
20250415,130500,110824950,21050,21050,21050,21050,0
|
||||
20250415,130400,110824950,21050,21050,21050,21050,0
|
||||
20250415,130300,110824950,21050,21050,21050,21050,0
|
||||
20250415,130200,110824950,21050,21050,21050,21050,62
|
||||
20250415,130100,109519850,21050,21050,21050,21050,1
|
||||
20250415,130000,109498800,21050,21050,21050,21050,0
|
||||
20250415,125900,109498800,21050,21050,21050,21050,17
|
||||
20250415,125800,109140950,21050,21050,21050,21050,0
|
||||
20250415,125700,109140950,21050,21100,21100,21050,101
|
||||
20250415,125600,107009900,21100,21100,21100,21100,0
|
||||
20250415,125500,107009900,21100,21100,21100,21100,0
|
||||
20250415,125400,107009900,21100,21100,21100,21100,0
|
||||
20250415,125300,107009900,21100,21100,21100,21100,0
|
||||
20250415,125200,107009900,21100,21100,21100,21100,0
|
||||
20250415,125100,107009900,21100,21100,21100,21100,0
|
||||
20250415,125000,107009900,21100,21100,21100,21100,0
|
||||
20250415,124900,107009900,21100,21100,21100,21100,1
|
||||
20250415,124800,106988800,21050,21050,21050,21050,10
|
||||
20250415,124700,106778300,21050,21050,21050,21050,0
|
||||
20250415,124600,106778300,21050,21050,21050,21050,0
|
||||
20250415,124500,106778300,21050,21050,21050,21050,0
|
||||
20250415,124400,106778300,21050,21050,21050,21050,0
|
||||
20250415,124300,106778300,21050,21050,21100,21050,266
|
||||
20250415,124200,101169000,21050,21050,21050,20900,69
|
||||
20250415,124100,99722250,21050,21050,21050,21050,0
|
||||
20250415,124000,99722250,21050,21050,21050,21050,0
|
||||
20250415,123900,99722250,21050,21050,21050,21050,0
|
||||
20250415,123800,99722250,21050,21050,21050,21050,0
|
||||
20250415,123700,99722250,21050,21050,21050,21050,0
|
||||
20250415,123600,99722250,21050,20900,21050,20900,23
|
||||
20250415,123500,99239600,21000,21000,21000,21000,1
|
||||
20250415,123400,99218600,20950,20950,20950,20950,1
|
||||
20250415,123300,99197650,21050,21050,21050,21050,0
|
||||
20250415,123200,99197650,21050,21050,21050,21050,0
|
||||
20250415,123100,99197650,21050,21050,21050,21050,0
|
||||
20250415,123000,99197650,21050,21050,21050,21050,0
|
||||
20250415,122900,99197650,21050,21050,21050,21050,0
|
||||
20250415,122800,99197650,21050,21050,21050,21050,0
|
||||
20250415,122700,99197650,21050,21050,21050,21050,0
|
||||
20250415,122600,99197650,21050,21050,21050,21050,0
|
||||
20250415,122500,99197650,21050,21050,21050,21050,1
|
||||
20250415,122400,99176600,21050,21050,21050,21050,0
|
||||
20250415,122300,99176600,21050,21050,21050,21050,0
|
||||
20250415,122200,99176600,21050,21050,21050,21050,11
|
||||
20250415,122100,98945050,21050,21000,21050,20950,179
|
||||
20250415,122000,95194550,21000,21000,21000,21000,0
|
||||
20250415,121900,95194550,21000,21000,21000,21000,0
|
||||
20250415,121800,95194550,21000,21000,21000,21000,0
|
||||
20250415,121700,95194550,21000,21000,21000,21000,0
|
||||
20250415,121600,95194550,21000,21000,21000,21000,0
|
||||
20250415,121500,95194550,21000,21000,21000,21000,0
|
||||
20250415,121400,95194550,21000,21000,21000,21000,6
|
||||
20250415,121300,95068550,21000,21000,21000,21000,0
|
||||
20250415,121200,95068550,21000,21000,21000,21000,0
|
||||
20250415,121100,95068550,21000,21000,21000,21000,0
|
||||
20250415,121000,95068550,21000,21000,21000,21000,0
|
||||
20250415,120900,95068550,21000,21000,21000,21000,0
|
||||
20250415,120800,95068550,21000,21000,21000,21000,6
|
||||
20250415,120700,94942550,21050,21050,21050,21050,0
|
||||
20250415,120600,94942550,21050,21050,21050,21050,0
|
||||
20250415,120500,94942550,21050,21050,21050,21050,0
|
||||
20250415,120400,94942550,21050,21050,21050,21050,0
|
||||
20250415,120300,94942550,21050,21050,21050,21050,0
|
||||
20250415,120200,94942550,21050,21050,21050,21050,2
|
||||
20250415,120100,94900450,21050,21050,21050,20950,28
|
||||
20250415,120000,94312150,20950,20950,20950,20950,38
|
||||
20250415,115900,93516050,21050,21050,21050,21050,0
|
||||
20250415,115800,93516050,21050,21000,21050,21000,9
|
||||
20250415,115700,93327000,21050,21050,21050,21050,0
|
||||
20250415,115600,93327000,21050,21000,21050,21000,57
|
||||
20250415,115500,92129650,21050,21050,21050,21050,26
|
||||
20250415,115400,91582350,21100,21100,21100,21100,0
|
||||
20250415,115300,91582350,21100,21100,21100,21100,0
|
||||
20250415,115200,91582350,21100,21100,21100,21100,0
|
||||
20250415,115100,91582350,21100,21100,21100,21100,0
|
||||
20250415,115000,91582350,21100,21100,21100,21100,0
|
||||
20250415,114900,91582350,21100,21100,21100,21100,0
|
||||
20250415,114800,91582350,21100,21100,21100,21100,0
|
||||
20250415,114700,91582350,21100,21100,21100,21100,0
|
||||
20250415,114600,91582350,21100,21100,21100,21100,0
|
||||
20250415,114500,91582350,21100,21100,21100,21100,5
|
||||
20250415,114400,91476850,21100,21100,21100,21100,0
|
||||
20250415,114300,91476850,21100,21100,21100,21100,5
|
||||
20250415,114200,91371350,21100,21100,21100,21100,0
|
||||
20250415,114100,91371350,21100,21100,21100,21100,0
|
||||
20250415,114000,91371350,21100,21100,21100,21100,0
|
||||
20250415,113900,91371350,21100,21100,21100,21100,0
|
||||
20250415,113800,91371350,21100,21100,21100,21100,0
|
||||
20250415,113700,91371350,21100,21100,21100,21100,20
|
||||
20250415,113600,90949350,21050,21050,21050,21050,0
|
||||
20250415,113500,90949350,21050,21050,21050,21050,0
|
||||
20250415,113400,90949350,21050,21050,21050,21050,0
|
||||
20250415,113300,90949350,21050,21050,21050,21050,0
|
||||
20250415,113200,90949350,21050,21050,21050,21050,0
|
||||
20250415,113100,90949350,21050,21050,21050,21050,0
|
||||
20250415,113000,90949350,21050,21050,21050,21050,0
|
||||
20250415,112900,90949350,21050,21050,21050,21050,0
|
||||
20250415,112800,90949350,21050,21050,21050,21050,2
|
||||
20250415,112700,90907250,21050,21050,21050,21050,0
|
||||
20250415,112600,90907250,21050,21050,21050,21050,8
|
||||
20250415,112500,90738850,21050,21050,21050,21050,100
|
||||
20250415,112400,88633850,21050,21050,21050,21050,0
|
||||
20250415,112300,88633850,21050,21050,21050,21050,195
|
||||
20250415,112200,84529100,21050,21050,21050,21050,0
|
||||
20250415,112100,84529100,21050,21050,21050,21050,24
|
||||
20250415,112000,84023900,21050,21050,21050,21050,148
|
||||
20250415,111900,80908500,21050,21050,21050,21050,1
|
||||
20250415,111800,80887450,21050,21050,21050,21050,1
|
||||
20250415,111700,80866400,21050,21050,21050,21050,0
|
||||
20250415,111600,80866400,21050,21050,21050,21050,3
|
||||
20250415,111500,80803250,21000,21000,21000,21000,0
|
||||
20250415,111400,80803250,21000,21000,21000,21000,0
|
||||
20250415,111300,80803250,21000,21000,21000,21000,0
|
||||
20250415,111200,80803250,21000,21000,21000,21000,0
|
||||
20250415,111100,80803250,21000,21000,21000,21000,0
|
||||
20250415,111000,80803250,21000,21000,21000,21000,0
|
||||
20250415,110900,80803250,21000,21000,21000,21000,23
|
||||
20250415,110800,80320250,21050,21050,21050,21050,0
|
||||
20250415,110700,80320250,21050,21050,21050,21050,0
|
||||
20250415,110600,80320250,21050,21050,21050,21050,0
|
||||
20250415,110500,80320250,21050,21050,21050,21050,0
|
||||
20250415,110400,80320250,21050,21000,21050,20950,514
|
||||
20250415,110300,69513250,21050,21050,21050,21050,0
|
||||
20250415,110200,69513250,21050,21050,21050,21050,0
|
||||
20250415,110100,69513250,21050,21050,21050,21050,0
|
||||
20250415,110000,69513250,21050,21000,21050,21000,9
|
||||
20250415,105900,69324150,21000,21000,21000,21000,0
|
||||
20250415,105800,69324150,21000,21000,21000,21000,0
|
||||
20250415,105700,69324150,21000,21000,21000,21000,0
|
||||
20250415,105600,69324150,21000,21000,21000,21000,0
|
||||
20250415,105500,69324150,21000,21000,21000,21000,1
|
||||
20250415,105400,69303150,21050,21050,21050,21050,0
|
||||
20250415,105300,69303150,21050,21050,21050,21050,0
|
||||
20250415,105200,69303150,21050,21050,21050,21050,0
|
||||
20250415,105100,69303150,21050,21050,21050,21050,0
|
||||
20250415,105000,69303150,21050,21050,21050,21050,0
|
||||
20250415,104900,69303150,21050,21050,21050,21050,0
|
||||
20250415,104800,69303150,21050,21050,21050,21050,20
|
||||
20250415,104700,68882150,21050,21050,21050,21050,76
|
||||
20250415,104600,67282350,21050,21050,21050,21050,12
|
||||
20250415,104500,67029750,21100,21100,21100,21100,0
|
||||
20250415,104400,67029750,21100,21100,21100,21100,4
|
||||
20250415,104300,66945350,21100,21100,21100,21100,0
|
||||
20250415,104200,66945350,21100,21100,21100,21100,0
|
||||
20250415,104100,66945350,21100,21100,21100,21100,0
|
||||
20250415,104000,66945350,21100,21100,21100,21100,0
|
||||
20250415,103900,66945350,21100,21100,21100,21100,223
|
||||
20250415,103800,62240050,21100,21100,21100,21100,3
|
||||
20250415,103700,62176750,21050,21050,21050,21050,0
|
||||
20250415,103600,62176750,21050,21050,21050,21050,209
|
||||
20250415,103500,57777300,21050,21050,21050,21050,46
|
||||
20250415,103400,56809000,21050,21050,21050,21050,0
|
||||
20250415,103300,56809000,21050,21050,21050,21050,200
|
||||
20250415,103200,52599000,21050,21050,21050,21050,40
|
||||
20250415,103100,51757000,21050,21050,21050,21050,0
|
||||
20250415,103000,51757000,21050,21050,21050,21050,1
|
||||
20250415,102900,51735950,21050,21050,21050,21050,7
|
||||
20250415,102800,51588600,21050,21050,21050,21050,0
|
||||
20250415,102700,51588600,21050,21050,21050,21050,22
|
||||
20250415,102600,51125500,21050,21050,21050,21050,0
|
||||
20250415,102500,51125500,21050,21050,21050,21050,0
|
||||
20250415,102400,51125500,21050,21050,21050,21050,8
|
||||
20250415,102300,50957100,21050,21050,21050,21050,0
|
||||
20250415,102200,50957100,21050,21050,21050,21050,0
|
||||
20250415,102100,50957100,21050,21050,21050,21050,35
|
||||
20250415,102000,50220350,21050,21050,21050,21050,0
|
||||
20250415,101900,50220350,21050,21050,21050,21050,0
|
||||
20250415,101800,50220350,21050,21050,21050,21050,4
|
||||
20250415,101700,50136150,21050,21050,21050,21050,0
|
||||
20250415,101600,50136150,21050,21050,21050,21050,0
|
||||
20250415,101500,50136150,21050,21000,21050,21000,63
|
||||
20250415,101400,48812500,21050,21000,21050,21000,15
|
||||
20250415,101300,48497350,21050,21000,21050,21000,32
|
||||
20250415,101200,47825150,21050,21050,21050,21050,1
|
||||
20250415,101100,47804100,21050,21050,21050,21050,19
|
||||
20250415,101000,47404150,21050,21050,21050,21050,109
|
||||
20250415,100900,45109700,21050,21050,21050,21050,0
|
||||
20250415,100800,45109700,21050,21050,21050,21050,4
|
||||
20250415,100700,45025500,21050,21050,21050,21050,0
|
||||
20250415,100600,45025500,21050,21050,21050,21050,0
|
||||
20250415,100500,45025500,21050,21050,21050,21050,25
|
||||
20250415,100400,44499250,21050,21050,21050,21050,111
|
||||
20250415,100300,42162700,21050,21050,21050,21050,0
|
||||
20250415,100200,42162700,21050,21050,21050,21000,284
|
||||
20250415,100100,36189500,21050,21050,21050,21050,5
|
||||
20250415,100000,36084250,21050,21050,21050,21050,0
|
||||
20250415,095900,36084250,21050,21050,21050,21050,0
|
||||
20250415,095800,36084250,21050,21050,21050,21050,0
|
||||
20250415,095700,36084250,21050,21000,21050,21000,180
|
||||
20250415,095600,32296000,21050,21050,21050,21050,0
|
||||
20250415,095500,32296000,21050,21000,21050,21000,18
|
||||
20250415,095400,31917850,21000,21000,21000,21000,0
|
||||
20250415,095300,31917850,21000,21050,21050,21000,22
|
||||
20250415,095200,31455000,21050,21050,21050,21050,0
|
||||
20250415,095100,31455000,21050,21000,21050,21000,241
|
||||
20250415,095000,26386550,21000,21000,21000,21000,1
|
||||
20250415,094900,26365550,21000,21000,21000,21000,0
|
||||
20250415,094800,26365550,21000,21000,21000,21000,0
|
||||
20250415,094700,26365550,21000,21000,21000,21000,0
|
||||
20250415,094600,26365550,21000,21000,21000,21000,0
|
||||
20250415,094500,26365550,21000,21000,21000,21000,0
|
||||
20250415,094400,26365550,21000,21000,21000,21000,5
|
||||
20250415,094300,26260550,21000,21000,21000,21000,1
|
||||
20250415,094200,26239550,21050,21050,21050,21050,0
|
||||
20250415,094100,26239550,21050,21050,21050,21050,0
|
||||
20250415,094000,26239550,21050,21000,21050,21000,107
|
||||
20250415,093900,23991450,21000,20950,21000,20950,123
|
||||
20250415,093800,21413450,21000,21000,21000,21000,0
|
||||
20250415,093700,21413450,21000,21000,21000,21000,0
|
||||
20250415,093600,21413450,21000,21000,21000,21000,0
|
||||
20250415,093500,21413450,21000,21000,21000,21000,0
|
||||
20250415,093400,21413450,21000,21000,21000,21000,0
|
||||
20250415,093300,21413450,21000,21000,21000,21000,0
|
||||
20250415,093200,21413450,21000,21000,21000,21000,0
|
||||
20250415,093100,21413450,21000,21000,21000,21000,0
|
||||
20250415,093000,21413450,21000,21000,21000,21000,0
|
||||
20250415,092900,21413450,21000,21000,21000,21000,0
|
||||
20250415,092800,21413450,21000,21000,21000,21000,0
|
||||
20250415,092700,21413450,21000,21000,21000,21000,25
|
||||
20250415,092600,20888450,21000,21000,21000,21000,0
|
||||
20250415,092500,20888450,21000,20950,21000,20850,78
|
||||
20250415,092400,19253600,20900,20900,20900,20900,0
|
||||
20250415,092300,19253600,20900,20900,20900,20900,0
|
||||
20250415,092200,19253600,20900,20900,20900,20900,0
|
||||
20250415,092100,19253600,20900,20900,20900,20900,0
|
||||
20250415,092000,19253600,20900,20900,20900,20900,38
|
||||
20250415,091900,18459400,20900,20900,20900,20850,114
|
||||
20250415,091800,16081000,21000,21000,21000,21000,0
|
||||
20250415,091700,16081000,21000,21000,21000,21000,0
|
||||
20250415,091600,16081000,21000,21000,21000,21000,0
|
||||
20250415,091500,16081000,21000,20900,21000,20900,3
|
||||
20250415,091400,16018200,21000,21000,21000,21000,0
|
||||
20250415,091300,16018200,21000,21000,21000,21000,0
|
||||
20250415,091200,16018200,21000,21000,21000,21000,0
|
||||
20250415,091100,16018200,21000,21000,21000,21000,0
|
||||
20250415,091000,16018200,21000,20950,21000,20950,12
|
||||
20250415,090900,15766450,20950,20850,20950,20850,55
|
||||
20250415,090800,14619100,20950,20950,20950,20950,0
|
||||
20250415,090700,14619100,20950,20950,20950,20950,2
|
||||
20250415,090600,14577200,20950,20850,20950,20850,23
|
||||
20250415,090500,14097350,20950,20900,20950,20850,10
|
||||
20250415,090400,13888500,20950,20850,21000,20850,310
|
||||
20250415,090300,7419650,21000,20900,21000,20900,24
|
||||
20250415,090200,6917950,21000,20850,21050,20850,298
|
||||
20250415,090100,664800,20850,20850,20850,20850,4
|
||||
20250415,090000,581400,20850,20750,20850,20750,28
|
||||
|
Reference in New Issue
Block a user