Update 2025-04-15 2740 candle_min
This commit is contained in:
624
059120/min/candle-20250415.csv
Normal file
624
059120/min/candle-20250415.csv
Normal file
@@ -0,0 +1,624 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,192200,328569320,7200,7200,7200,7200,1504
|
||||
20250415,192100,328569320,7200,7200,7200,7200,0
|
||||
20250415,192000,328569320,7200,7200,7200,7200,0
|
||||
20250415,191900,328569320,7200,7200,7200,7200,0
|
||||
20250415,191800,328569320,7200,7200,7200,7200,0
|
||||
20250415,191700,328569320,7200,7200,7200,7200,0
|
||||
20250415,191600,328569320,7200,7200,7200,7200,0
|
||||
20250415,191500,328569320,7200,7200,7200,7200,0
|
||||
20250415,191400,328569320,7200,7200,7200,7200,0
|
||||
20250415,191300,328569320,7200,7200,7200,7200,0
|
||||
20250415,191200,328569320,7200,7200,7200,7200,0
|
||||
20250415,191100,328569320,7200,7200,7200,7200,0
|
||||
20250415,191000,328569320,7200,7200,7200,7200,0
|
||||
20250415,190900,328569320,7200,7200,7200,7200,0
|
||||
20250415,190800,328569320,7200,7200,7200,7200,0
|
||||
20250415,190700,328569320,7200,7200,7200,7200,0
|
||||
20250415,190600,328569320,7200,7200,7200,7200,0
|
||||
20250415,190500,328569320,7200,7200,7200,7200,0
|
||||
20250415,190400,328569320,7200,7200,7200,7200,0
|
||||
20250415,190300,328569320,7200,7200,7200,7200,0
|
||||
20250415,190200,328569320,7200,7200,7200,7200,0
|
||||
20250415,190100,328569320,7200,7200,7200,7200,0
|
||||
20250415,190000,328569320,7200,7200,7200,7200,0
|
||||
20250415,185900,328569320,7200,7200,7200,7200,0
|
||||
20250415,185800,328569320,7200,7200,7200,7200,0
|
||||
20250415,185700,328569320,7200,7200,7200,7200,0
|
||||
20250415,185600,328569320,7200,7200,7200,7200,0
|
||||
20250415,185500,328569320,7200,7200,7200,7200,0
|
||||
20250415,185400,328569320,7200,7200,7200,7200,0
|
||||
20250415,185300,328569320,7200,7200,7200,7200,0
|
||||
20250415,185200,328569320,7200,7200,7200,7200,1504
|
||||
20250415,185100,328569320,7200,7200,7200,7200,0
|
||||
20250415,185000,328569320,7200,7200,7200,7200,0
|
||||
20250415,184900,328569320,7200,7200,7200,7200,0
|
||||
20250415,184800,328569320,7200,7200,7200,7200,0
|
||||
20250415,184700,328569320,7200,7200,7200,7200,0
|
||||
20250415,184600,328569320,7200,7200,7200,7200,0
|
||||
20250415,184500,328569320,7200,7200,7200,7200,0
|
||||
20250415,184400,328569320,7200,7200,7200,7200,0
|
||||
20250415,184300,328569320,7200,7200,7200,7200,0
|
||||
20250415,184200,328569320,7200,7200,7200,7200,0
|
||||
20250415,184100,328569320,7200,7200,7200,7200,0
|
||||
20250415,184000,328569320,7200,7200,7200,7200,0
|
||||
20250415,183900,328569320,7200,7200,7200,7200,0
|
||||
20250415,183800,328569320,7200,7200,7200,7200,0
|
||||
20250415,183700,328569320,7200,7200,7200,7200,0
|
||||
20250415,183600,328569320,7200,7200,7200,7200,0
|
||||
20250415,183500,328569320,7200,7200,7200,7200,0
|
||||
20250415,183400,328569320,7200,7200,7200,7200,0
|
||||
20250415,183300,328569320,7200,7200,7200,7200,0
|
||||
20250415,183200,328569320,7200,7200,7200,7200,0
|
||||
20250415,183100,328569320,7200,7200,7200,7200,0
|
||||
20250415,183000,328569320,7200,7200,7200,7200,0
|
||||
20250415,182900,328569320,7200,7200,7200,7200,0
|
||||
20250415,182800,328569320,7200,7200,7200,7200,0
|
||||
20250415,182700,328569320,7200,7200,7200,7200,0
|
||||
20250415,182600,328569320,7200,7200,7200,7200,0
|
||||
20250415,182500,328569320,7200,7200,7200,7200,0
|
||||
20250415,182400,328569320,7200,7200,7200,7200,0
|
||||
20250415,182300,328569320,7200,7200,7200,7200,0
|
||||
20250415,182200,328569320,7200,7200,7200,7200,1504
|
||||
20250415,182100,328569320,7200,7200,7200,7200,0
|
||||
20250415,182000,328569320,7200,7200,7200,7200,0
|
||||
20250415,181900,328569320,7200,7200,7200,7200,0
|
||||
20250415,181800,328569320,7200,7200,7200,7200,0
|
||||
20250415,181700,328569320,7200,7200,7200,7200,0
|
||||
20250415,181600,328569320,7200,7200,7200,7200,0
|
||||
20250415,181500,328569320,7200,7200,7200,7200,0
|
||||
20250415,181400,328569320,7200,7200,7200,7200,0
|
||||
20250415,181300,328569320,7200,7200,7200,7200,0
|
||||
20250415,181200,328569320,7200,7200,7200,7200,0
|
||||
20250415,181100,328569320,7200,7200,7200,7200,0
|
||||
20250415,181000,328569320,7200,7200,7200,7200,0
|
||||
20250415,180900,328569320,7200,7200,7200,7200,0
|
||||
20250415,180800,328569320,7200,7200,7200,7200,0
|
||||
20250415,180700,328569320,7200,7200,7200,7200,0
|
||||
20250415,180600,328569320,7200,7200,7200,7200,0
|
||||
20250415,180500,328569320,7200,7200,7200,7200,0
|
||||
20250415,180400,328569320,7200,7200,7200,7200,0
|
||||
20250415,180300,328569320,7200,7200,7200,7200,0
|
||||
20250415,180200,328569320,7200,7200,7200,7200,0
|
||||
20250415,180100,328569320,7200,7200,7200,7200,0
|
||||
20250415,180000,328569320,7200,7200,7200,7200,0
|
||||
20250415,175900,328569320,7200,7200,7200,7200,0
|
||||
20250415,175800,328569320,7200,7200,7200,7200,0
|
||||
20250415,175700,328569320,7200,7200,7200,7200,0
|
||||
20250415,175600,328569320,7200,7200,7200,7200,0
|
||||
20250415,175500,328569320,7200,7200,7200,7200,0
|
||||
20250415,175400,328569320,7200,7200,7200,7200,0
|
||||
20250415,175300,328569320,7200,7200,7200,7200,0
|
||||
20250415,175200,328569320,7200,7200,7200,7200,1504
|
||||
20250415,175100,328569320,7200,7200,7200,7200,0
|
||||
20250415,175000,328569320,7200,7200,7200,7200,0
|
||||
20250415,174900,328569320,7200,7200,7200,7200,0
|
||||
20250415,174800,328569320,7200,7200,7200,7200,0
|
||||
20250415,174700,328569320,7200,7200,7200,7200,0
|
||||
20250415,174600,328569320,7200,7200,7200,7200,0
|
||||
20250415,174500,328569320,7200,7200,7200,7200,0
|
||||
20250415,174400,328569320,7200,7200,7200,7200,0
|
||||
20250415,174300,328569320,7200,7200,7200,7200,0
|
||||
20250415,174200,328569320,7200,7200,7200,7200,0
|
||||
20250415,174100,328569320,7200,7200,7200,7200,0
|
||||
20250415,174000,328569320,7200,7200,7200,7200,0
|
||||
20250415,173900,328569320,7200,7200,7200,7200,0
|
||||
20250415,173800,328569320,7200,7200,7200,7200,0
|
||||
20250415,173700,328569320,7200,7200,7200,7200,0
|
||||
20250415,173600,328569320,7200,7200,7200,7200,0
|
||||
20250415,173500,328569320,7200,7200,7200,7200,0
|
||||
20250415,173400,328569320,7200,7200,7200,7200,0
|
||||
20250415,173300,328569320,7200,7200,7200,7200,0
|
||||
20250415,173200,328569320,7200,7200,7200,7200,0
|
||||
20250415,173100,328569320,7200,7200,7200,7200,0
|
||||
20250415,173000,328569320,7200,7200,7200,7200,0
|
||||
20250415,172900,328569320,7200,7200,7200,7200,0
|
||||
20250415,172800,328569320,7200,7200,7200,7200,0
|
||||
20250415,172700,328569320,7200,7200,7200,7200,0
|
||||
20250415,172600,328569320,7200,7200,7200,7200,0
|
||||
20250415,172500,328569320,7200,7200,7200,7200,0
|
||||
20250415,172400,328569320,7200,7200,7200,7200,0
|
||||
20250415,172300,328569320,7200,7200,7200,7200,0
|
||||
20250415,172200,328569320,7200,7200,7200,7200,1504
|
||||
20250415,172100,328569320,7200,7200,7200,7200,0
|
||||
20250415,172000,328569320,7200,7200,7200,7200,0
|
||||
20250415,171900,328569320,7200,7200,7200,7200,0
|
||||
20250415,171800,328569320,7200,7200,7200,7200,0
|
||||
20250415,171700,328569320,7200,7200,7200,7200,0
|
||||
20250415,171600,328569320,7200,7200,7200,7200,0
|
||||
20250415,171500,328569320,7200,7200,7200,7200,0
|
||||
20250415,171400,328569320,7200,7200,7200,7200,0
|
||||
20250415,171300,328569320,7200,7200,7200,7200,0
|
||||
20250415,171200,328569320,7200,7200,7200,7200,0
|
||||
20250415,171100,328569320,7200,7200,7200,7200,0
|
||||
20250415,171000,328569320,7200,7200,7200,7200,0
|
||||
20250415,170900,328569320,7200,7200,7200,7200,0
|
||||
20250415,170800,328569320,7200,7200,7200,7200,0
|
||||
20250415,170700,328569320,7200,7200,7200,7200,0
|
||||
20250415,170600,328569320,7200,7200,7200,7200,0
|
||||
20250415,170500,328569320,7200,7200,7200,7200,0
|
||||
20250415,170400,328569320,7200,7200,7200,7200,0
|
||||
20250415,170300,328569320,7200,7200,7200,7200,0
|
||||
20250415,170200,328569320,7200,7200,7200,7200,0
|
||||
20250415,170100,328569320,7200,7200,7200,7200,0
|
||||
20250415,170000,328569320,7200,7200,7200,7200,0
|
||||
20250415,165900,328569320,7200,7200,7200,7200,0
|
||||
20250415,165800,328569320,7200,7200,7200,7200,0
|
||||
20250415,165700,328569320,7200,7200,7200,7200,0
|
||||
20250415,165600,328569320,7200,7200,7200,7200,0
|
||||
20250415,165500,328569320,7200,7200,7200,7200,0
|
||||
20250415,165400,328569320,7200,7200,7200,7200,0
|
||||
20250415,165300,328569320,7200,7200,7200,7200,0
|
||||
20250415,165200,328569320,7200,7200,7200,7200,1504
|
||||
20250415,165100,328569320,7200,7200,7200,7200,0
|
||||
20250415,165000,328569320,7200,7200,7200,7200,0
|
||||
20250415,164900,328569320,7200,7200,7200,7200,0
|
||||
20250415,164800,328569320,7200,7200,7200,7200,0
|
||||
20250415,164700,328569320,7200,7200,7200,7200,0
|
||||
20250415,164600,328569320,7200,7200,7200,7200,0
|
||||
20250415,164500,328569320,7200,7200,7200,7200,0
|
||||
20250415,164400,328569320,7200,7200,7200,7200,0
|
||||
20250415,164300,328569320,7200,7200,7200,7200,0
|
||||
20250415,164200,328569320,7200,7200,7200,7200,0
|
||||
20250415,164100,328569320,7200,7200,7200,7200,0
|
||||
20250415,164000,328569320,7200,7200,7200,7200,0
|
||||
20250415,163900,328569320,7200,7200,7200,7200,0
|
||||
20250415,163800,328569320,7200,7200,7200,7200,0
|
||||
20250415,163700,328569320,7200,7200,7200,7200,0
|
||||
20250415,163600,328569320,7200,7200,7200,7200,0
|
||||
20250415,163500,328569320,7200,7200,7200,7200,0
|
||||
20250415,163400,328569320,7200,7200,7200,7200,0
|
||||
20250415,163300,328569320,7200,7200,7200,7200,0
|
||||
20250415,163200,328569320,7200,7200,7200,7200,0
|
||||
20250415,163100,328569320,7200,7200,7200,7200,0
|
||||
20250415,163000,328569320,7200,7200,7200,7200,0
|
||||
20250415,162900,328569320,7200,7200,7200,7200,0
|
||||
20250415,162800,328569320,7200,7200,7200,7200,0
|
||||
20250415,162700,328569320,7200,7200,7200,7200,0
|
||||
20250415,162600,328569320,7200,7200,7200,7200,0
|
||||
20250415,162500,328569320,7200,7200,7200,7200,0
|
||||
20250415,162400,328569320,7200,7200,7200,7200,0
|
||||
20250415,162300,328569320,7200,7200,7200,7200,0
|
||||
20250415,162200,328569320,7200,7200,7200,7200,1504
|
||||
20250415,162100,328569320,7200,7200,7200,7200,0
|
||||
20250415,162000,328569320,7200,7200,7200,7200,0
|
||||
20250415,161900,328569320,7200,7200,7200,7200,0
|
||||
20250415,161800,328569320,7200,7200,7200,7200,0
|
||||
20250415,161700,328569320,7200,7200,7200,7200,0
|
||||
20250415,161600,328569320,7200,7200,7200,7200,0
|
||||
20250415,161500,328569320,7200,7200,7200,7200,0
|
||||
20250415,161400,328569320,7200,7200,7200,7200,0
|
||||
20250415,161300,328569320,7200,7200,7200,7200,0
|
||||
20250415,161200,328569320,7200,7200,7200,7200,0
|
||||
20250415,161100,328569320,7200,7200,7200,7200,0
|
||||
20250415,161000,328569320,7200,7200,7200,7200,0
|
||||
20250415,160900,328569320,7200,7200,7200,7200,0
|
||||
20250415,160800,328569320,7200,7200,7200,7200,0
|
||||
20250415,160700,328569320,7200,7200,7200,7200,0
|
||||
20250415,160600,328569320,7200,7200,7200,7200,0
|
||||
20250415,160500,328569320,7200,7200,7200,7200,0
|
||||
20250415,160400,328569320,7200,7200,7200,7200,0
|
||||
20250415,160300,328569320,7200,7200,7200,7200,0
|
||||
20250415,160200,328569320,7200,7200,7200,7200,0
|
||||
20250415,160100,328569320,7200,7200,7200,7200,0
|
||||
20250415,160000,328569320,7200,7200,7200,7200,0
|
||||
20250415,155900,328569320,7200,7200,7200,7200,0
|
||||
20250415,155800,328569320,7200,7200,7200,7200,0
|
||||
20250415,155700,328569320,7200,7200,7200,7200,0
|
||||
20250415,155600,328569320,7200,7200,7200,7200,0
|
||||
20250415,155500,328569320,7200,7200,7200,7200,0
|
||||
20250415,155400,328569320,7200,7200,7200,7200,0
|
||||
20250415,155300,328569320,7200,7200,7200,7200,0
|
||||
20250415,155200,328569320,7200,7200,7200,7200,1504
|
||||
20250415,155100,328569320,7200,7200,7200,7200,0
|
||||
20250415,155000,328569320,7200,7200,7200,7200,0
|
||||
20250415,154900,328569320,7200,7200,7200,7200,0
|
||||
20250415,154800,328569320,7200,7200,7200,7200,0
|
||||
20250415,154700,328569320,7200,7200,7200,7200,0
|
||||
20250415,154600,328569320,7200,7200,7200,7200,0
|
||||
20250415,154500,328569320,7200,7200,7200,7200,0
|
||||
20250415,154400,328569320,7200,7200,7200,7200,0
|
||||
20250415,154300,328569320,7200,7200,7200,7200,0
|
||||
20250415,154200,328569320,7200,7200,7200,7200,0
|
||||
20250415,154100,328569320,7200,7200,7200,7200,0
|
||||
20250415,154000,328569320,7200,7200,7200,7200,0
|
||||
20250415,153900,328569320,7200,7200,7200,7200,0
|
||||
20250415,153800,328569320,7200,7200,7200,7200,0
|
||||
20250415,153700,328569320,7200,7200,7200,7200,0
|
||||
20250415,153600,328569320,7200,7200,7200,7200,0
|
||||
20250415,153500,328569320,7200,7200,7200,7200,0
|
||||
20250415,153400,328569320,7200,7200,7200,7200,0
|
||||
20250415,153300,328569320,7200,7200,7200,7200,0
|
||||
20250415,153200,328569320,7200,7200,7200,7200,0
|
||||
20250415,153100,328569320,7200,7200,7200,7200,0
|
||||
20250415,153000,328569320,7200,7200,7200,7200,1504
|
||||
20250415,152900,317740520,7200,7200,7200,7200,0
|
||||
20250415,152800,317740520,7200,7200,7200,7200,0
|
||||
20250415,152700,317740520,7200,7200,7200,7200,0
|
||||
20250415,152600,317740520,7200,7200,7200,7200,0
|
||||
20250415,152500,317740520,7200,7200,7200,7200,0
|
||||
20250415,152400,317740520,7200,7200,7200,7200,0
|
||||
20250415,152300,317740520,7200,7200,7200,7200,0
|
||||
20250415,152200,317740520,7200,7200,7200,7200,0
|
||||
20250415,152100,317740520,7200,7200,7200,7200,0
|
||||
20250415,152000,317740520,7200,7200,7200,7200,0
|
||||
20250415,151900,317740520,7200,7200,7200,7200,1010
|
||||
20250415,151800,310468520,7200,7190,7200,7190,17
|
||||
20250415,151700,310346270,7180,7180,7180,7180,1
|
||||
20250415,151600,310339090,7180,7180,7180,7180,1
|
||||
20250415,151500,310331910,7200,7200,7200,7200,869
|
||||
20250415,151400,304075110,7200,7200,7200,7180,63
|
||||
20250415,151300,303622610,7190,7190,7190,7190,208
|
||||
20250415,151200,302127090,7190,7190,7190,7190,10
|
||||
20250415,151100,302055190,7190,7190,7190,7190,0
|
||||
20250415,151000,302055190,7190,7190,7190,7190,102
|
||||
20250415,150900,301321810,7180,7190,7190,7180,154
|
||||
20250415,150800,300215550,7190,7180,7190,7180,57
|
||||
20250415,150700,299806260,7180,7180,7180,7180,0
|
||||
20250415,150600,299806260,7180,7180,7180,7180,51
|
||||
20250415,150500,299440080,7190,7190,7190,7190,26
|
||||
20250415,150400,299253140,7190,7190,7190,7190,2
|
||||
20250415,150300,299238760,7190,7190,7190,7190,0
|
||||
20250415,150200,299238760,7190,7190,7190,7190,0
|
||||
20250415,150100,299238760,7190,7190,7190,7190,79
|
||||
20250415,150000,298670750,7180,7180,7180,7180,490
|
||||
20250415,145900,295152550,7180,7180,7180,7180,20
|
||||
20250415,145800,295008950,7180,7180,7180,7180,1
|
||||
20250415,145700,295001770,7180,7180,7180,7180,0
|
||||
20250415,145600,295001770,7180,7185,7185,7180,70
|
||||
20250415,145500,294499160,7190,7190,7190,7190,2
|
||||
20250415,145400,294484780,7190,7190,7190,7190,0
|
||||
20250415,145300,294484780,7190,7190,7190,7190,10
|
||||
20250415,145200,294412880,7190,7190,7190,7190,0
|
||||
20250415,145100,294412880,7190,7190,7190,7190,7
|
||||
20250415,145000,294362550,7190,7190,7190,7190,0
|
||||
20250415,144900,294362550,7190,7190,7190,7190,139
|
||||
20250415,144800,293363140,7190,7190,7190,7190,0
|
||||
20250415,144700,293363140,7190,7190,7190,7190,0
|
||||
20250415,144600,293363140,7190,7180,7190,7180,16
|
||||
20250415,144500,293248250,7190,7190,7190,7190,0
|
||||
20250415,144400,293248250,7190,7190,7190,7190,2
|
||||
20250415,144300,293233870,7180,7180,7180,7180,200
|
||||
20250415,144200,291797870,7200,7200,7200,7200,0
|
||||
20250415,144100,291797870,7200,7200,7200,7200,0
|
||||
20250415,144000,291797870,7200,7200,7200,7200,1
|
||||
20250415,143900,291790670,7200,7200,7200,7200,1
|
||||
20250415,143800,291783470,7180,7190,7190,7180,117
|
||||
20250415,143700,290942410,7190,7190,7190,7190,109
|
||||
20250415,143600,290158700,7190,7190,7190,7190,0
|
||||
20250415,143500,290158700,7190,7190,7190,7190,100
|
||||
20250415,143400,289439700,7190,7200,7200,7190,713
|
||||
20250415,143300,284307100,7200,7190,7200,7190,10
|
||||
20250415,143200,284235190,7190,7190,7190,7190,1
|
||||
20250415,143100,284228000,7190,7190,7190,7190,335
|
||||
20250415,143000,281819350,7200,7200,7200,7200,4
|
||||
20250415,142900,281790550,7200,7200,7200,7190,104
|
||||
20250415,142800,281042750,7190,7190,7190,7190,740
|
||||
20250415,142700,275722150,7190,7190,7190,7190,0
|
||||
20250415,142600,275722150,7190,7190,7190,7190,32
|
||||
20250415,142500,275492070,7190,7190,7190,7190,102
|
||||
20250415,142400,274758690,7180,7180,7180,7180,1
|
||||
20250415,142300,274751510,7180,7180,7180,7180,194
|
||||
20250415,142200,273358590,7180,7180,7180,7180,10
|
||||
20250415,142100,273286790,7190,7190,7190,7190,0
|
||||
20250415,142000,273286790,7190,7190,7190,7190,19
|
||||
20250415,141900,273150180,7200,7160,7200,7160,215
|
||||
20250415,141800,271610500,7180,7180,7180,7180,292
|
||||
20250415,141700,269513940,7190,7200,7200,7190,317
|
||||
20250415,141600,267234690,7190,7170,7190,7170,697
|
||||
20250415,141500,262226740,7130,7160,7160,7120,1068
|
||||
20250415,141400,254601910,7160,7160,7160,7160,0
|
||||
20250415,141300,254601910,7160,7180,7190,7160,219
|
||||
20250415,141200,253031210,7180,7180,7180,7180,101
|
||||
20250415,141100,252306030,7180,7170,7190,7170,77
|
||||
20250415,141000,251753400,7170,7170,7170,7170,142
|
||||
20250415,140900,250735260,7170,7190,7190,7170,67
|
||||
20250415,140800,250254830,7180,7180,7180,7180,789
|
||||
20250415,140700,244589810,7180,7200,7200,7180,2923
|
||||
20250415,140600,223575300,7200,7200,7200,7200,7
|
||||
20250415,140500,223524900,7200,7190,7200,7190,154
|
||||
20250415,140400,222417620,7190,7200,7200,7190,12
|
||||
20250415,140300,222331320,7200,7200,7200,7190,2985
|
||||
20250415,140200,200840320,7200,7190,7200,7190,535
|
||||
20250415,140100,196993590,7190,7180,7200,7180,253
|
||||
20250415,140000,195172860,7200,7170,7200,7170,1826
|
||||
20250415,135900,182051580,7170,7170,7170,7170,375
|
||||
20250415,135800,179362830,7160,7170,7170,7160,15
|
||||
20250415,135700,179255380,7170,7160,7170,7160,851
|
||||
20250415,135600,173155220,7160,7140,7160,7140,241
|
||||
20250415,135500,171430960,7140,7130,7140,7130,614
|
||||
20250415,135400,167051230,7130,7130,7130,7130,1
|
||||
20250415,135300,167044100,7130,7120,7130,7120,280
|
||||
20250415,135200,165048470,7120,7120,7120,7120,6
|
||||
20250415,135100,165005750,7120,7120,7120,7120,183
|
||||
20250415,135000,163702790,7120,7100,7120,7100,2265
|
||||
20250415,134900,147612470,7100,7080,7100,7080,594
|
||||
20250415,134800,143400160,7070,7070,7070,7070,0
|
||||
20250415,134700,143400160,7070,7070,7070,7070,0
|
||||
20250415,134600,143400160,7070,7070,7070,7070,20
|
||||
20250415,134500,143258760,7090,7090,7090,7090,0
|
||||
20250415,134400,143258760,7090,7090,7090,7090,0
|
||||
20250415,134300,143258760,7090,7090,7090,7090,0
|
||||
20250415,134200,143258760,7090,7090,7090,7090,0
|
||||
20250415,134100,143258760,7090,7090,7090,7090,0
|
||||
20250415,134000,143258760,7090,7090,7090,7090,0
|
||||
20250415,133900,143258760,7090,7090,7090,7090,10
|
||||
20250415,133800,143187860,7090,7090,7090,7090,0
|
||||
20250415,133700,143187860,7090,7090,7090,7090,0
|
||||
20250415,133600,143187860,7090,7090,7090,7090,12
|
||||
20250415,133500,143102780,7090,7090,7090,7090,0
|
||||
20250415,133400,143102780,7090,7090,7090,7090,0
|
||||
20250415,133300,143102780,7090,7090,7090,7090,0
|
||||
20250415,133200,143102780,7090,7090,7090,7090,1
|
||||
20250415,133100,143095690,7070,7070,7070,7070,0
|
||||
20250415,133000,143095690,7070,7070,7070,7070,0
|
||||
20250415,132900,143095690,7070,7070,7070,7070,0
|
||||
20250415,132800,143095690,7070,7070,7070,7070,0
|
||||
20250415,132700,143095690,7070,7070,7070,7070,0
|
||||
20250415,132600,143095690,7070,7070,7070,7070,20
|
||||
20250415,132500,142954290,7090,7090,7090,7090,0
|
||||
20250415,132400,142954290,7090,7090,7090,7090,0
|
||||
20250415,132300,142954290,7090,7090,7090,7090,1
|
||||
20250415,132200,142947200,7090,7090,7090,7090,4
|
||||
20250415,132100,142918840,7080,7080,7080,7080,1
|
||||
20250415,132000,142911760,7080,7080,7080,7080,0
|
||||
20250415,131900,142911760,7080,7080,7080,7080,231
|
||||
20250415,131800,141276280,7080,7080,7080,7080,0
|
||||
20250415,131700,141276280,7080,7080,7080,7080,0
|
||||
20250415,131600,141276280,7080,7080,7080,7080,0
|
||||
20250415,131500,141276280,7080,7080,7080,7080,2
|
||||
20250415,131400,141262120,7060,7070,7070,7060,105
|
||||
20250415,131300,140519820,7080,7080,7080,7080,10
|
||||
20250415,131200,140449020,7070,7070,7070,7070,0
|
||||
20250415,131100,140449020,7070,7060,7070,7060,205
|
||||
20250415,131000,138999960,7060,7060,7060,7060,1
|
||||
20250415,130900,138992900,7060,7060,7060,7060,0
|
||||
20250415,130800,138992900,7060,7060,7060,7060,0
|
||||
20250415,130700,138992900,7060,7060,7060,7060,0
|
||||
20250415,130600,138992900,7060,7060,7060,7060,0
|
||||
20250415,130500,138992900,7060,7060,7060,7060,0
|
||||
20250415,130400,138992900,7060,7060,7060,7060,0
|
||||
20250415,130300,138992900,7060,7060,7060,7060,0
|
||||
20250415,130200,138992900,7060,7060,7060,7060,11
|
||||
20250415,130100,138915240,7060,7060,7060,7060,0
|
||||
20250415,130000,138915240,7060,7060,7060,7060,0
|
||||
20250415,125900,138915240,7060,7060,7060,7060,243
|
||||
20250415,125800,137199660,7060,7060,7060,7060,0
|
||||
20250415,125700,137199660,7060,7060,7060,7060,0
|
||||
20250415,125600,137199660,7060,7060,7060,7060,0
|
||||
20250415,125500,137199660,7060,7060,7060,7060,0
|
||||
20250415,125400,137199660,7060,7060,7060,7060,1
|
||||
20250415,125300,137192600,7070,7070,7070,7070,0
|
||||
20250415,125200,137192600,7070,7070,7070,7070,0
|
||||
20250415,125100,137192600,7070,7070,7070,7070,1
|
||||
20250415,125000,137185530,7070,7070,7070,7070,3
|
||||
20250415,124900,137164320,7070,7070,7070,7070,2
|
||||
20250415,124800,137150180,7070,7070,7070,7070,0
|
||||
20250415,124700,137150180,7070,7070,7070,7070,1
|
||||
20250415,124600,137143110,7070,7070,7070,7070,0
|
||||
20250415,124500,137143110,7070,7070,7070,7070,0
|
||||
20250415,124400,137143110,7070,7070,7070,7070,0
|
||||
20250415,124300,137143110,7070,7070,7070,7070,0
|
||||
20250415,124200,137143110,7070,7070,7070,7070,0
|
||||
20250415,124100,137143110,7070,7070,7070,7070,1
|
||||
20250415,124000,137136040,7070,7070,7070,7070,10
|
||||
20250415,123900,137065340,7070,7070,7070,7070,2
|
||||
20250415,123800,137051200,7060,7060,7060,7060,21
|
||||
20250415,123700,136902940,7060,7060,7060,7060,0
|
||||
20250415,123600,136902940,7060,7075,7075,7060,45
|
||||
20250415,123500,136584745,7080,7080,7080,7080,0
|
||||
20250415,123400,136584745,7080,7080,7080,7080,6
|
||||
20250415,123300,136542265,7080,7080,7080,7080,2
|
||||
20250415,123200,136528105,7080,7080,7080,7080,0
|
||||
20250415,123100,136528105,7080,7080,7080,7080,0
|
||||
20250415,123000,136528105,7080,7080,7080,7080,0
|
||||
20250415,122900,136528105,7080,7080,7080,7080,0
|
||||
20250415,122800,136528105,7080,7080,7080,7080,0
|
||||
20250415,122700,136528105,7080,7080,7080,7080,2
|
||||
20250415,122600,136513945,7065,7065,7065,7065,73
|
||||
20250415,122500,135998200,7070,7070,7070,7070,20
|
||||
20250415,122400,135856800,7070,7070,7070,7070,0
|
||||
20250415,122300,135856800,7070,7070,7070,7070,0
|
||||
20250415,122200,135856800,7070,7080,7080,7070,8
|
||||
20250415,122100,135800230,7080,7080,7080,7080,2
|
||||
20250415,122000,135786070,7080,7080,7080,7080,0
|
||||
20250415,121900,135786070,7080,7080,7080,7080,3
|
||||
20250415,121800,135764830,7070,7070,7070,7070,21
|
||||
20250415,121700,135616360,7080,7080,7080,7080,0
|
||||
20250415,121600,135616360,7080,7080,7080,7080,0
|
||||
20250415,121500,135616360,7080,7080,7080,7080,0
|
||||
20250415,121400,135616360,7080,7080,7080,7080,0
|
||||
20250415,121300,135616360,7080,7050,7080,7050,4
|
||||
20250415,121200,135588070,7050,7050,7050,7050,1
|
||||
20250415,121100,135581020,7080,7050,7080,7050,101
|
||||
20250415,121000,134868940,7050,7050,7050,7050,0
|
||||
20250415,120900,134868940,7050,7070,7070,7050,294
|
||||
20250415,120800,132795600,7080,7080,7080,7080,0
|
||||
20250415,120700,132795600,7080,7100,7100,7080,9
|
||||
20250415,120600,132731790,7100,7100,7100,7100,0
|
||||
20250415,120500,132731790,7100,7100,7100,7100,0
|
||||
20250415,120400,132731790,7100,7100,7100,7100,0
|
||||
20250415,120300,132731790,7100,7100,7100,7100,0
|
||||
20250415,120200,132731790,7100,7090,7100,7060,704
|
||||
20250415,120100,127755290,7100,7090,7100,7090,220
|
||||
20250415,120000,126195300,7080,7070,7080,7070,106
|
||||
20250415,115900,125444840,7070,7070,7070,7070,2
|
||||
20250415,115800,125430700,7060,7060,7060,7060,0
|
||||
20250415,115700,125430700,7060,7060,7060,7060,0
|
||||
20250415,115600,125430700,7060,7060,7060,7060,200
|
||||
20250415,115500,124018700,7080,7080,7080,7080,0
|
||||
20250415,115400,124018700,7080,7080,7080,7080,1
|
||||
20250415,115300,124011620,7070,7070,7070,7070,1
|
||||
20250415,115200,124004550,7070,7070,7070,7070,237
|
||||
20250415,115100,122328960,7070,7070,7070,7070,0
|
||||
20250415,115000,122328960,7070,7060,7070,7060,2
|
||||
20250415,114900,122314830,7050,7050,7050,7050,0
|
||||
20250415,114800,122314830,7050,7040,7050,7040,115
|
||||
20250415,114700,121504230,7070,7070,7070,7070,0
|
||||
20250415,114600,121504230,7070,7070,7070,7070,0
|
||||
20250415,114500,121504230,7070,7070,7070,7070,0
|
||||
20250415,114400,121504230,7070,7070,7070,7070,0
|
||||
20250415,114300,121504230,7070,7070,7070,7070,1
|
||||
20250415,114200,121497160,7030,7050,7050,7030,158
|
||||
20250415,114100,120384800,7090,7090,7090,7090,0
|
||||
20250415,114000,120384800,7090,7090,7090,7090,22
|
||||
20250415,113900,120228820,7040,7040,7040,7040,2
|
||||
20250415,113800,120214740,7090,7090,7090,7090,0
|
||||
20250415,113700,120214740,7090,7090,7090,7090,0
|
||||
20250415,113600,120214740,7090,7090,7090,7090,0
|
||||
20250415,113500,120214740,7090,7090,7090,7090,0
|
||||
20250415,113400,120214740,7090,7090,7090,7040,21
|
||||
20250415,113300,120065950,7040,7040,7040,7040,0
|
||||
20250415,113200,120065950,7040,7040,7040,7040,0
|
||||
20250415,113100,120065950,7040,7040,7040,7040,10
|
||||
20250415,113000,119995550,7090,7090,7090,7090,2
|
||||
20250415,112900,119981370,7040,7070,7070,7040,40
|
||||
20250415,112800,119699470,7070,7065,7070,7065,35
|
||||
20250415,112700,119452120,7090,7080,7090,7080,6
|
||||
20250415,112600,119409630,7080,7080,7080,7080,0
|
||||
20250415,112500,119409630,7080,7080,7080,7080,0
|
||||
20250415,112400,119409630,7080,7080,7080,7080,24
|
||||
20250415,112300,119239710,7080,7070,7080,7070,13
|
||||
20250415,112200,119147770,7080,7080,7080,7080,0
|
||||
20250415,112100,119147770,7080,7080,7080,7080,0
|
||||
20250415,112000,119147770,7080,7050,7080,7050,22
|
||||
20250415,111900,118992310,7060,7060,7060,7060,4
|
||||
20250415,111800,118964070,7040,7040,7040,7040,0
|
||||
20250415,111700,118964070,7040,7040,7040,7040,5
|
||||
20250415,111600,118928870,7040,7040,7040,7040,100
|
||||
20250415,111500,118224870,7040,7040,7040,7040,15
|
||||
20250415,111400,118119270,7040,7050,7080,7040,15
|
||||
20250415,111300,118013600,7040,7050,7050,7040,222
|
||||
20250415,111200,116450650,7100,7100,7100,7100,0
|
||||
20250415,111100,116450650,7100,7100,7100,7100,0
|
||||
20250415,111000,116450650,7100,7100,7100,7100,0
|
||||
20250415,110900,116450650,7100,7100,7100,7100,0
|
||||
20250415,110800,116450650,7100,7100,7100,7100,0
|
||||
20250415,110700,116450650,7100,7100,7100,7100,2
|
||||
20250415,110600,116436450,7100,7040,7100,7040,21
|
||||
20250415,110500,116288550,7100,7100,7100,7100,0
|
||||
20250415,110400,116288550,7100,7100,7100,7100,0
|
||||
20250415,110300,116288550,7100,7100,7100,7100,4
|
||||
20250415,110200,116260150,7100,7090,7100,7090,56
|
||||
20250415,110100,115863050,7090,7090,7090,7090,210
|
||||
20250415,110000,114374150,7090,7090,7090,7090,0
|
||||
20250415,105900,114374150,7090,7090,7090,7090,0
|
||||
20250415,105800,114374150,7090,7090,7090,7090,0
|
||||
20250415,105700,114374150,7090,7090,7090,7090,0
|
||||
20250415,105600,114374150,7090,7090,7090,7090,12
|
||||
20250415,105500,114289070,7090,7090,7090,7090,3
|
||||
20250415,105400,114267800,7090,7090,7090,7090,0
|
||||
20250415,105300,114267800,7090,7040,7090,7040,5
|
||||
20250415,105200,114232400,7090,7090,7090,7090,1
|
||||
20250415,105100,114225310,7060,7090,7090,7060,6
|
||||
20250415,105000,114182920,7065,7065,7065,7065,4
|
||||
20250415,104900,114154660,7090,7090,7090,7090,0
|
||||
20250415,104800,114154660,7090,7090,7090,7090,0
|
||||
20250415,104700,114154660,7090,7090,7090,7090,0
|
||||
20250415,104600,114154660,7090,7090,7090,7090,0
|
||||
20250415,104500,114154660,7090,7090,7090,7090,0
|
||||
20250415,104400,114154660,7090,7090,7090,7090,0
|
||||
20250415,104300,114154660,7090,7090,7090,7090,0
|
||||
20250415,104200,114154660,7090,7090,7090,7090,0
|
||||
20250415,104100,114154660,7090,7090,7090,7090,0
|
||||
20250415,104000,114154660,7090,7090,7090,7090,0
|
||||
20250415,103900,114154660,7090,7090,7090,7090,38
|
||||
20250415,103800,113885240,7090,7090,7090,7090,62
|
||||
20250415,103700,113445660,7030,7090,7090,7030,10
|
||||
20250415,103600,113375180,7090,7070,7090,7070,2
|
||||
20250415,103500,113361020,7090,7090,7090,7090,0
|
||||
20250415,103400,113361020,7090,7040,7090,7040,502
|
||||
20250415,103300,109817170,7030,7040,7040,7030,1967
|
||||
20250415,103200,95978540,7040,7045,7050,7030,767
|
||||
20250415,103100,90572075,7030,7030,7030,7030,0
|
||||
20250415,103000,90572075,7030,7030,7030,7030,0
|
||||
20250415,102900,90572075,7030,7030,7030,7030,0
|
||||
20250415,102800,90572075,7030,7030,7030,7030,0
|
||||
20250415,102700,90572075,7030,7030,7030,7030,0
|
||||
20250415,102600,90572075,7030,7030,7030,7030,102
|
||||
20250415,102500,89855015,7030,7030,7030,7030,16
|
||||
20250415,102400,89742535,7020,7030,7080,7020,941
|
||||
20250415,102300,83087695,7030,7030,7030,7030,0
|
||||
20250415,102200,83087695,7030,7050,7060,7030,221
|
||||
20250415,102100,81527705,7050,7025,7050,7025,113
|
||||
20250415,102000,80733450,7010,7010,7010,7010,0
|
||||
20250415,101900,80733450,7010,7010,7010,7010,210
|
||||
20250415,101800,79261350,7010,7040,7040,7010,60
|
||||
20250415,101700,78839250,7040,7040,7040,7040,2
|
||||
20250415,101600,78825170,7000,7030,7040,7000,66
|
||||
20250415,101500,78360920,7040,7040,7040,7040,2
|
||||
20250415,101400,78346840,7040,7060,7060,7040,25
|
||||
20250415,101300,78170820,7050,7060,7060,7040,49
|
||||
20250415,101200,77825070,7070,7060,7070,7060,22
|
||||
20250415,101100,77669700,7080,7080,7080,7080,1
|
||||
20250415,101000,77662620,7050,7080,7080,7050,10
|
||||
20250415,100900,77591970,7080,7060,7080,7020,137
|
||||
20250415,100800,76623870,7060,7020,7060,7020,348
|
||||
20250415,100700,74175580,7020,7020,7020,7020,180
|
||||
20250415,100600,72911980,7020,6970,7020,6970,14
|
||||
20250415,100500,72814250,7020,7020,7020,7020,1
|
||||
20250415,100400,72807230,6960,7020,7030,6960,39
|
||||
20250415,100300,72533450,7020,7010,7020,7010,3
|
||||
20250415,100200,72512410,7010,7010,7010,7010,3
|
||||
20250415,100100,72491380,7000,7000,7000,7000,302
|
||||
20250415,100000,70377380,6960,7010,7015,6950,221
|
||||
20250415,095900,68828370,7010,7000,7010,7000,7
|
||||
20250415,095800,68779320,7010,7010,7010,6950,107
|
||||
20250415,095700,68029490,7010,7000,7010,6950,149
|
||||
20250415,095600,66986620,7000,7000,7000,7000,9
|
||||
20250415,095500,66923620,7000,6970,7000,6970,23
|
||||
20250415,095400,66763190,7000,6990,7000,6990,15
|
||||
20250415,095300,66658280,6940,6990,6990,6940,261
|
||||
20250415,095200,64834530,6990,6940,6990,6940,3
|
||||
20250415,095100,64813660,6950,6950,6950,6950,0
|
||||
20250415,095000,64813660,6950,6970,6970,6950,278
|
||||
20250415,094900,62879760,7010,7010,7010,7010,0
|
||||
20250415,094800,62879760,7010,7010,7010,7010,0
|
||||
20250415,094700,62879760,7010,7010,7010,7010,0
|
||||
20250415,094600,62879760,7010,7010,7010,7010,0
|
||||
20250415,094500,62879760,7010,7010,7010,7010,0
|
||||
20250415,094400,62879760,7010,7010,7010,7010,3
|
||||
20250415,094300,62858730,7010,7000,7010,6980,122
|
||||
20250415,094200,62003670,7010,7010,7010,7010,0
|
||||
20250415,094100,62003670,7010,7010,7010,7010,0
|
||||
20250415,094000,62003670,7010,7010,7010,7010,0
|
||||
20250415,093900,62003670,7010,7010,7010,7010,9
|
||||
20250415,093800,61940580,7010,7010,7010,7010,0
|
||||
20250415,093700,61940580,7010,7010,7010,7010,0
|
||||
20250415,093600,61940580,7010,7010,7010,7010,0
|
||||
20250415,093500,61940580,7010,7010,7010,7010,5
|
||||
20250415,093400,61905530,7010,6980,7010,6980,3
|
||||
20250415,093300,61884560,7010,7000,7010,7000,60
|
||||
20250415,093200,61464050,7000,7000,7000,7000,0
|
||||
20250415,093100,61464050,7000,7000,7000,7000,1
|
||||
20250415,093000,61457050,7010,7010,7010,7010,0
|
||||
20250415,092900,61457050,7010,7010,7010,7010,0
|
||||
20250415,092800,61457050,7010,7010,7010,7010,0
|
||||
20250415,092700,61457050,7010,6980,7010,6980,17
|
||||
20250415,092600,61338140,6975,6975,6975,6975,0
|
||||
20250415,092500,61338140,6975,6980,6980,6975,14
|
||||
20250415,092400,61240485,6980,6980,6980,6980,10
|
||||
20250415,092300,61170685,6970,7010,7020,6960,586
|
||||
20250415,092200,57068355,7010,6970,7010,6970,10
|
||||
20250415,092100,56998535,6960,7020,7020,6960,279
|
||||
20250415,092000,55056635,7020,6970,7020,6970,26
|
||||
20250415,091900,54875365,7020,7030,7030,7020,3
|
||||
20250415,091800,54854285,7020,6970,7020,6970,90
|
||||
20250415,091700,54226660,7020,6970,7020,6960,191
|
||||
20250415,091600,52896970,7040,7040,7040,7040,1
|
||||
20250415,091500,52889930,7060,7060,7060,7060,2
|
||||
20250415,091400,52875810,7070,7010,7090,6960,51
|
||||
20250415,091300,52515010,7000,7090,7090,6930,109
|
||||
20250415,091200,51752000,6930,7000,7200,6930,4596
|
||||
20250415,091100,19214510,7000,6980,7000,6980,627
|
||||
20250415,091000,14825580,6980,6950,6980,6950,856
|
||||
20250415,090900,8860460,6950,6950,6950,6950,37
|
||||
20250415,090800,8603310,6960,6900,6960,6900,209
|
||||
20250415,090700,7160990,6920,6920,6920,6920,0
|
||||
20250415,090600,7160990,6920,6860,6920,6850,96
|
||||
20250415,090500,6500830,6860,6900,6900,6860,324
|
||||
20250415,090400,4272340,6890,6880,6890,6880,278
|
||||
20250415,090300,2357080,6890,6880,6890,6880,11
|
||||
20250415,090200,2281350,6870,6870,6870,6870,0
|
||||
20250415,090100,2281350,6870,6870,6870,6870,101
|
||||
20250415,090000,1587480,6860,6840,6860,6840,232
|
||||
|
Reference in New Issue
Block a user