Update 2025-04-15 2740 candle_min
This commit is contained in:
655
104200/min/candle-20250415.csv
Normal file
655
104200/min/candle-20250415.csv
Normal file
@@ -0,0 +1,655 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,195300,214366825,3120,3120,3120,3120,3178
|
||||
20250415,195200,214366825,3120,3120,3120,3120,0
|
||||
20250415,195100,214366825,3120,3120,3120,3120,0
|
||||
20250415,195000,214366825,3120,3120,3120,3120,0
|
||||
20250415,194900,214366825,3120,3120,3120,3120,0
|
||||
20250415,194800,214366825,3120,3120,3120,3120,0
|
||||
20250415,194700,214366825,3120,3120,3120,3120,0
|
||||
20250415,194600,214366825,3120,3120,3120,3120,0
|
||||
20250415,194500,214366825,3120,3120,3120,3120,0
|
||||
20250415,194400,214366825,3120,3120,3120,3120,0
|
||||
20250415,194300,214366825,3120,3120,3120,3120,0
|
||||
20250415,194200,214366825,3120,3120,3120,3120,0
|
||||
20250415,194100,214366825,3120,3120,3120,3120,0
|
||||
20250415,194000,214366825,3120,3120,3120,3120,0
|
||||
20250415,193900,214366825,3120,3120,3120,3120,0
|
||||
20250415,193800,214366825,3120,3120,3120,3120,0
|
||||
20250415,193700,214366825,3120,3120,3120,3120,0
|
||||
20250415,193600,214366825,3120,3120,3120,3120,0
|
||||
20250415,193500,214366825,3120,3120,3120,3120,0
|
||||
20250415,193400,214366825,3120,3120,3120,3120,0
|
||||
20250415,193300,214366825,3120,3120,3120,3120,0
|
||||
20250415,193200,214366825,3120,3120,3120,3120,0
|
||||
20250415,193100,214366825,3120,3120,3120,3120,0
|
||||
20250415,193000,214366825,3120,3120,3120,3120,0
|
||||
20250415,192900,214366825,3120,3120,3120,3120,0
|
||||
20250415,192800,214366825,3120,3120,3120,3120,0
|
||||
20250415,192700,214366825,3120,3120,3120,3120,0
|
||||
20250415,192600,214366825,3120,3120,3120,3120,0
|
||||
20250415,192500,214366825,3120,3120,3120,3120,0
|
||||
20250415,192400,214366825,3120,3120,3120,3120,0
|
||||
20250415,192300,214366825,3120,3120,3120,3120,3178
|
||||
20250415,192200,214366825,3120,3120,3120,3120,0
|
||||
20250415,192100,214366825,3120,3120,3120,3120,0
|
||||
20250415,192000,214366825,3120,3120,3120,3120,0
|
||||
20250415,191900,214366825,3120,3120,3120,3120,0
|
||||
20250415,191800,214366825,3120,3120,3120,3120,0
|
||||
20250415,191700,214366825,3120,3120,3120,3120,0
|
||||
20250415,191600,214366825,3120,3120,3120,3120,0
|
||||
20250415,191500,214366825,3120,3120,3120,3120,0
|
||||
20250415,191400,214366825,3120,3120,3120,3120,0
|
||||
20250415,191300,214366825,3120,3120,3120,3120,0
|
||||
20250415,191200,214366825,3120,3120,3120,3120,0
|
||||
20250415,191100,214366825,3120,3120,3120,3120,0
|
||||
20250415,191000,214366825,3120,3120,3120,3120,0
|
||||
20250415,190900,214366825,3120,3120,3120,3120,0
|
||||
20250415,190800,214366825,3120,3120,3120,3120,0
|
||||
20250415,190700,214366825,3120,3120,3120,3120,0
|
||||
20250415,190600,214366825,3120,3120,3120,3120,0
|
||||
20250415,190500,214366825,3120,3120,3120,3120,0
|
||||
20250415,190400,214366825,3120,3120,3120,3120,0
|
||||
20250415,190300,214366825,3120,3120,3120,3120,0
|
||||
20250415,190200,214366825,3120,3120,3120,3120,0
|
||||
20250415,190100,214366825,3120,3120,3120,3120,0
|
||||
20250415,190000,214366825,3120,3120,3120,3120,0
|
||||
20250415,185900,214366825,3120,3120,3120,3120,0
|
||||
20250415,185800,214366825,3120,3120,3120,3120,0
|
||||
20250415,185700,214366825,3120,3120,3120,3120,0
|
||||
20250415,185600,214366825,3120,3120,3120,3120,0
|
||||
20250415,185500,214366825,3120,3120,3120,3120,0
|
||||
20250415,185400,214366825,3120,3120,3120,3120,0
|
||||
20250415,185300,214366825,3120,3120,3120,3120,3178
|
||||
20250415,185200,214366825,3120,3120,3120,3120,0
|
||||
20250415,185100,214366825,3120,3120,3120,3120,0
|
||||
20250415,185000,214366825,3120,3120,3120,3120,0
|
||||
20250415,184900,214366825,3120,3120,3120,3120,0
|
||||
20250415,184800,214366825,3120,3120,3120,3120,0
|
||||
20250415,184700,214366825,3120,3120,3120,3120,0
|
||||
20250415,184600,214366825,3120,3120,3120,3120,0
|
||||
20250415,184500,214366825,3120,3120,3120,3120,0
|
||||
20250415,184400,214366825,3120,3120,3120,3120,0
|
||||
20250415,184300,214366825,3120,3120,3120,3120,0
|
||||
20250415,184200,214366825,3120,3120,3120,3120,0
|
||||
20250415,184100,214366825,3120,3120,3120,3120,0
|
||||
20250415,184000,214366825,3120,3120,3120,3120,0
|
||||
20250415,183900,214366825,3120,3120,3120,3120,0
|
||||
20250415,183800,214366825,3120,3120,3120,3120,0
|
||||
20250415,183700,214366825,3120,3120,3120,3120,0
|
||||
20250415,183600,214366825,3120,3120,3120,3120,0
|
||||
20250415,183500,214366825,3120,3120,3120,3120,0
|
||||
20250415,183400,214366825,3120,3120,3120,3120,0
|
||||
20250415,183300,214366825,3120,3120,3120,3120,0
|
||||
20250415,183200,214366825,3120,3120,3120,3120,0
|
||||
20250415,183100,214366825,3120,3120,3120,3120,0
|
||||
20250415,183000,214366825,3120,3120,3120,3120,0
|
||||
20250415,182900,214366825,3120,3120,3120,3120,0
|
||||
20250415,182800,214366825,3120,3120,3120,3120,0
|
||||
20250415,182700,214366825,3120,3120,3120,3120,0
|
||||
20250415,182600,214366825,3120,3120,3120,3120,0
|
||||
20250415,182500,214366825,3120,3120,3120,3120,0
|
||||
20250415,182400,214366825,3120,3120,3120,3120,0
|
||||
20250415,182300,214366825,3120,3120,3120,3120,3178
|
||||
20250415,182200,214366825,3120,3120,3120,3120,0
|
||||
20250415,182100,214366825,3120,3120,3120,3120,0
|
||||
20250415,182000,214366825,3120,3120,3120,3120,0
|
||||
20250415,181900,214366825,3120,3120,3120,3120,0
|
||||
20250415,181800,214366825,3120,3120,3120,3120,0
|
||||
20250415,181700,214366825,3120,3120,3120,3120,0
|
||||
20250415,181600,214366825,3120,3120,3120,3120,0
|
||||
20250415,181500,214366825,3120,3120,3120,3120,0
|
||||
20250415,181400,214366825,3120,3120,3120,3120,0
|
||||
20250415,181300,214366825,3120,3120,3120,3120,0
|
||||
20250415,181200,214366825,3120,3120,3120,3120,0
|
||||
20250415,181100,214366825,3120,3120,3120,3120,0
|
||||
20250415,181000,214366825,3120,3120,3120,3120,0
|
||||
20250415,180900,214366825,3120,3120,3120,3120,0
|
||||
20250415,180800,214366825,3120,3120,3120,3120,0
|
||||
20250415,180700,214366825,3120,3120,3120,3120,0
|
||||
20250415,180600,214366825,3120,3120,3120,3120,0
|
||||
20250415,180500,214366825,3120,3120,3120,3120,0
|
||||
20250415,180400,214366825,3120,3120,3120,3120,0
|
||||
20250415,180300,214366825,3120,3120,3120,3120,0
|
||||
20250415,180200,214366825,3120,3120,3120,3120,0
|
||||
20250415,180100,214366825,3120,3120,3120,3120,0
|
||||
20250415,180000,214366825,3120,3120,3120,3120,0
|
||||
20250415,175900,214366825,3120,3120,3120,3120,0
|
||||
20250415,175800,214366825,3120,3120,3120,3120,0
|
||||
20250415,175700,214366825,3120,3120,3120,3120,0
|
||||
20250415,175600,214366825,3120,3120,3120,3120,0
|
||||
20250415,175500,214366825,3120,3120,3120,3120,0
|
||||
20250415,175400,214366825,3120,3120,3120,3120,0
|
||||
20250415,175300,214366825,3120,3120,3120,3120,3178
|
||||
20250415,175200,214366825,3120,3120,3120,3120,0
|
||||
20250415,175100,214366825,3120,3120,3120,3120,0
|
||||
20250415,175000,214366825,3120,3120,3120,3120,0
|
||||
20250415,174900,214366825,3120,3120,3120,3120,0
|
||||
20250415,174800,214366825,3120,3120,3120,3120,0
|
||||
20250415,174700,214366825,3120,3120,3120,3120,0
|
||||
20250415,174600,214366825,3120,3120,3120,3120,0
|
||||
20250415,174500,214366825,3120,3120,3120,3120,0
|
||||
20250415,174400,214366825,3120,3120,3120,3120,0
|
||||
20250415,174300,214366825,3120,3120,3120,3120,0
|
||||
20250415,174200,214366825,3120,3120,3120,3120,0
|
||||
20250415,174100,214366825,3120,3120,3120,3120,0
|
||||
20250415,174000,214366825,3120,3120,3120,3120,0
|
||||
20250415,173900,214366825,3120,3120,3120,3120,0
|
||||
20250415,173800,214366825,3120,3120,3120,3120,0
|
||||
20250415,173700,214366825,3120,3120,3120,3120,0
|
||||
20250415,173600,214366825,3120,3120,3120,3120,0
|
||||
20250415,173500,214366825,3120,3120,3120,3120,0
|
||||
20250415,173400,214366825,3120,3120,3120,3120,0
|
||||
20250415,173300,214366825,3120,3120,3120,3120,0
|
||||
20250415,173200,214366825,3120,3120,3120,3120,0
|
||||
20250415,173100,214366825,3120,3120,3120,3120,0
|
||||
20250415,173000,214366825,3120,3120,3120,3120,0
|
||||
20250415,172900,214366825,3120,3120,3120,3120,0
|
||||
20250415,172800,214366825,3120,3120,3120,3120,0
|
||||
20250415,172700,214366825,3120,3120,3120,3120,0
|
||||
20250415,172600,214366825,3120,3120,3120,3120,0
|
||||
20250415,172500,214366825,3120,3120,3120,3120,0
|
||||
20250415,172400,214366825,3120,3120,3120,3120,0
|
||||
20250415,172300,214366825,3120,3120,3120,3120,3178
|
||||
20250415,172200,214366825,3120,3120,3120,3120,0
|
||||
20250415,172100,214366825,3120,3120,3120,3120,0
|
||||
20250415,172000,214366825,3120,3120,3120,3120,0
|
||||
20250415,171900,214366825,3120,3120,3120,3120,0
|
||||
20250415,171800,214366825,3120,3120,3120,3120,0
|
||||
20250415,171700,214366825,3120,3120,3120,3120,0
|
||||
20250415,171600,214366825,3120,3120,3120,3120,0
|
||||
20250415,171500,214366825,3120,3120,3120,3120,0
|
||||
20250415,171400,214366825,3120,3120,3120,3120,0
|
||||
20250415,171300,214366825,3120,3120,3120,3120,0
|
||||
20250415,171200,214366825,3120,3120,3120,3120,0
|
||||
20250415,171100,214366825,3120,3120,3120,3120,0
|
||||
20250415,171000,214366825,3120,3120,3120,3120,0
|
||||
20250415,170900,214366825,3120,3120,3120,3120,0
|
||||
20250415,170800,214366825,3120,3120,3120,3120,0
|
||||
20250415,170700,214366825,3120,3120,3120,3120,0
|
||||
20250415,170600,214366825,3120,3120,3120,3120,0
|
||||
20250415,170500,214366825,3120,3120,3120,3120,0
|
||||
20250415,170400,214366825,3120,3120,3120,3120,0
|
||||
20250415,170300,214366825,3120,3120,3120,3120,0
|
||||
20250415,170200,214366825,3120,3120,3120,3120,0
|
||||
20250415,170100,214366825,3120,3120,3120,3120,0
|
||||
20250415,170000,214366825,3120,3120,3120,3120,0
|
||||
20250415,165900,214366825,3120,3120,3120,3120,0
|
||||
20250415,165800,214366825,3120,3120,3120,3120,0
|
||||
20250415,165700,214366825,3120,3120,3120,3120,0
|
||||
20250415,165600,214366825,3120,3120,3120,3120,0
|
||||
20250415,165500,214366825,3120,3120,3120,3120,0
|
||||
20250415,165400,214366825,3120,3120,3120,3120,0
|
||||
20250415,165300,214366825,3120,3120,3120,3120,3178
|
||||
20250415,165200,214366825,3120,3120,3120,3120,0
|
||||
20250415,165100,214366825,3120,3120,3120,3120,0
|
||||
20250415,165000,214366825,3120,3120,3120,3120,0
|
||||
20250415,164900,214366825,3120,3120,3120,3120,0
|
||||
20250415,164800,214366825,3120,3120,3120,3120,0
|
||||
20250415,164700,214366825,3120,3120,3120,3120,0
|
||||
20250415,164600,214366825,3120,3120,3120,3120,0
|
||||
20250415,164500,214366825,3120,3120,3120,3120,0
|
||||
20250415,164400,214366825,3120,3120,3120,3120,0
|
||||
20250415,164300,214366825,3120,3120,3120,3120,0
|
||||
20250415,164200,214366825,3120,3120,3120,3120,0
|
||||
20250415,164100,214366825,3120,3120,3120,3120,0
|
||||
20250415,164000,214366825,3120,3120,3120,3120,0
|
||||
20250415,163900,214366825,3120,3120,3120,3120,0
|
||||
20250415,163800,214366825,3120,3120,3120,3120,0
|
||||
20250415,163700,214366825,3120,3120,3120,3120,0
|
||||
20250415,163600,214366825,3120,3120,3120,3120,0
|
||||
20250415,163500,214366825,3120,3120,3120,3120,0
|
||||
20250415,163400,214366825,3120,3120,3120,3120,0
|
||||
20250415,163300,214366825,3120,3120,3120,3120,0
|
||||
20250415,163200,214366825,3120,3120,3120,3120,0
|
||||
20250415,163100,214366825,3120,3120,3120,3120,0
|
||||
20250415,163000,214366825,3120,3120,3120,3120,0
|
||||
20250415,162900,214366825,3120,3120,3120,3120,0
|
||||
20250415,162800,214366825,3120,3120,3120,3120,0
|
||||
20250415,162700,214366825,3120,3120,3120,3120,0
|
||||
20250415,162600,214366825,3120,3120,3120,3120,0
|
||||
20250415,162500,214366825,3120,3120,3120,3120,0
|
||||
20250415,162400,214366825,3120,3120,3120,3120,0
|
||||
20250415,162300,214366825,3120,3120,3120,3120,3178
|
||||
20250415,162200,214366825,3120,3120,3120,3120,0
|
||||
20250415,162100,214366825,3120,3120,3120,3120,0
|
||||
20250415,162000,214366825,3120,3120,3120,3120,0
|
||||
20250415,161900,214366825,3120,3120,3120,3120,0
|
||||
20250415,161800,214366825,3120,3120,3120,3120,0
|
||||
20250415,161700,214366825,3120,3120,3120,3120,0
|
||||
20250415,161600,214366825,3120,3120,3120,3120,0
|
||||
20250415,161500,214366825,3120,3120,3120,3120,0
|
||||
20250415,161400,214366825,3120,3120,3120,3120,0
|
||||
20250415,161300,214366825,3120,3120,3120,3120,0
|
||||
20250415,161200,214366825,3120,3120,3120,3120,0
|
||||
20250415,161100,214366825,3120,3120,3120,3120,0
|
||||
20250415,161000,214366825,3120,3120,3120,3120,0
|
||||
20250415,160900,214366825,3120,3120,3120,3120,0
|
||||
20250415,160800,214366825,3120,3120,3120,3120,0
|
||||
20250415,160700,214366825,3120,3120,3120,3120,0
|
||||
20250415,160600,214366825,3120,3120,3120,3120,0
|
||||
20250415,160500,214366825,3120,3120,3120,3120,0
|
||||
20250415,160400,214366825,3120,3120,3120,3120,0
|
||||
20250415,160300,214366825,3120,3120,3120,3120,0
|
||||
20250415,160200,214366825,3120,3120,3120,3120,0
|
||||
20250415,160100,214366825,3120,3120,3120,3120,0
|
||||
20250415,160000,214366825,3120,3120,3120,3120,0
|
||||
20250415,155900,214366825,3120,3120,3120,3120,0
|
||||
20250415,155800,214366825,3120,3120,3120,3120,0
|
||||
20250415,155700,214366825,3120,3120,3120,3120,0
|
||||
20250415,155600,214366825,3120,3120,3120,3120,0
|
||||
20250415,155500,214366825,3120,3120,3120,3120,0
|
||||
20250415,155400,214366825,3120,3120,3120,3120,0
|
||||
20250415,155300,214366825,3120,3120,3120,3120,3178
|
||||
20250415,155200,214366825,3120,3120,3120,3120,0
|
||||
20250415,155100,214366825,3120,3120,3120,3120,0
|
||||
20250415,155000,214366825,3120,3120,3120,3120,0
|
||||
20250415,154900,214366825,3120,3120,3120,3120,0
|
||||
20250415,154800,214366825,3120,3120,3120,3120,0
|
||||
20250415,154700,214366825,3120,3120,3120,3120,0
|
||||
20250415,154600,214366825,3120,3120,3120,3120,0
|
||||
20250415,154500,214366825,3120,3120,3120,3120,0
|
||||
20250415,154400,214366825,3120,3120,3120,3120,0
|
||||
20250415,154300,214366825,3120,3120,3120,3120,0
|
||||
20250415,154200,214366825,3120,3120,3120,3120,0
|
||||
20250415,154100,214366825,3120,3120,3120,3120,0
|
||||
20250415,154000,214366825,3120,3120,3120,3120,0
|
||||
20250415,153900,214366825,3120,3120,3120,3120,0
|
||||
20250415,153800,214366825,3120,3120,3120,3120,0
|
||||
20250415,153700,214366825,3120,3120,3120,3120,0
|
||||
20250415,153600,214366825,3120,3120,3120,3120,0
|
||||
20250415,153500,214366825,3120,3120,3120,3120,0
|
||||
20250415,153400,214366825,3120,3120,3120,3120,0
|
||||
20250415,153300,214366825,3120,3120,3120,3120,0
|
||||
20250415,153200,214366825,3120,3120,3120,3120,0
|
||||
20250415,153100,214366825,3120,3120,3120,3120,0
|
||||
20250415,153000,214366825,3120,3120,3120,3120,3178
|
||||
20250415,152900,204451465,3115,3115,3115,3115,0
|
||||
20250415,152800,204451465,3115,3115,3115,3115,0
|
||||
20250415,152700,204451465,3115,3115,3115,3115,0
|
||||
20250415,152600,204451465,3115,3115,3115,3115,0
|
||||
20250415,152500,204451465,3115,3115,3115,3115,0
|
||||
20250415,152400,204451465,3115,3115,3115,3115,0
|
||||
20250415,152300,204451465,3115,3115,3115,3115,0
|
||||
20250415,152200,204451465,3115,3115,3115,3115,0
|
||||
20250415,152100,204451465,3115,3115,3115,3115,0
|
||||
20250415,152000,204451465,3115,3115,3115,3115,0
|
||||
20250415,151900,204451465,3115,3115,3115,3115,260
|
||||
20250415,151800,203641565,3115,3105,3115,3105,314
|
||||
20250415,151700,202665985,3115,3115,3115,3115,97
|
||||
20250415,151600,202363830,3115,3115,3115,3115,0
|
||||
20250415,151500,202363830,3115,3115,3115,3115,23
|
||||
20250415,151400,202292185,3115,3115,3115,3115,57
|
||||
20250415,151300,202114630,3115,3115,3115,3115,37
|
||||
20250415,151200,201999375,3110,3115,3115,3110,71
|
||||
20250415,151100,201778235,3110,3110,3110,3110,0
|
||||
20250415,151000,201778235,3110,3110,3110,3110,0
|
||||
20250415,150900,201778235,3110,3110,3110,3110,1
|
||||
20250415,150800,201775125,3115,3115,3115,3115,0
|
||||
20250415,150700,201775125,3115,3110,3115,3110,345
|
||||
20250415,150600,200702085,3115,3115,3115,3115,1
|
||||
20250415,150500,200698970,3115,3115,3115,3115,14
|
||||
20250415,150400,200655360,3110,3110,3110,3110,0
|
||||
20250415,150300,200655360,3110,3110,3110,3110,200
|
||||
20250415,150200,200033360,3110,3110,3110,3110,0
|
||||
20250415,150100,200033360,3110,3110,3110,3110,0
|
||||
20250415,150000,200033360,3110,3110,3110,3110,0
|
||||
20250415,145900,200033360,3110,3110,3110,3110,95
|
||||
20250415,145800,199737910,3110,3110,3110,3110,155
|
||||
20250415,145700,199255860,3115,3115,3115,3115,0
|
||||
20250415,145600,199255860,3115,3115,3115,3115,0
|
||||
20250415,145500,199255860,3115,3115,3115,3115,0
|
||||
20250415,145400,199255860,3115,3115,3115,3115,0
|
||||
20250415,145300,199255860,3115,3115,3115,3115,0
|
||||
20250415,145200,199255860,3115,3110,3115,3110,108
|
||||
20250415,145100,198919710,3110,3110,3110,3110,100
|
||||
20250415,145000,198608710,3110,3110,3110,3110,182
|
||||
20250415,144900,198042690,3115,3115,3115,3115,0
|
||||
20250415,144800,198042690,3115,3115,3115,3115,0
|
||||
20250415,144700,198042690,3115,3115,3115,3115,0
|
||||
20250415,144600,198042690,3115,3115,3115,3115,0
|
||||
20250415,144500,198042690,3115,3115,3115,3115,2
|
||||
20250415,144400,198036460,3115,3115,3115,3115,0
|
||||
20250415,144300,198036460,3115,3115,3115,3115,8
|
||||
20250415,144200,198011540,3115,3115,3115,3115,0
|
||||
20250415,144100,198011540,3115,3115,3115,3115,0
|
||||
20250415,144000,198011540,3115,3110,3115,3110,172
|
||||
20250415,143900,197476470,3110,3110,3110,3110,249
|
||||
20250415,143800,196702080,3115,3115,3115,3115,0
|
||||
20250415,143700,196702080,3115,3115,3115,3115,1
|
||||
20250415,143600,196698965,3115,3115,3115,3115,791
|
||||
20250415,143500,194235000,3115,3115,3115,3115,0
|
||||
20250415,143400,194235000,3115,3115,3115,3115,0
|
||||
20250415,143300,194235000,3115,3115,3115,3115,0
|
||||
20250415,143200,194235000,3115,3115,3115,3115,599
|
||||
20250415,143100,192369115,3115,3115,3115,3115,0
|
||||
20250415,143000,192369115,3115,3115,3115,3115,0
|
||||
20250415,142900,192369115,3115,3115,3115,3115,0
|
||||
20250415,142800,192369115,3115,3115,3115,3115,1
|
||||
20250415,142700,192366000,3115,3115,3115,3115,0
|
||||
20250415,142600,192366000,3115,3115,3115,3115,80
|
||||
20250415,142500,192116800,3115,3115,3115,3115,50
|
||||
20250415,142400,191961050,3115,3115,3115,3115,0
|
||||
20250415,142300,191961050,3115,3115,3115,3115,0
|
||||
20250415,142200,191961050,3115,3115,3115,3115,37
|
||||
20250415,142100,191845795,3115,3115,3115,3115,0
|
||||
20250415,142000,191845795,3115,3120,3120,3115,1008
|
||||
20250415,141900,188705000,3125,3120,3125,3120,291
|
||||
20250415,141800,187797075,3120,3120,3120,3120,33
|
||||
20250415,141700,187694115,3120,3120,3120,3120,0
|
||||
20250415,141600,187694115,3120,3120,3120,3120,0
|
||||
20250415,141500,187694115,3120,3120,3120,3120,0
|
||||
20250415,141400,187694115,3120,3120,3120,3120,0
|
||||
20250415,141300,187694115,3120,3120,3120,3120,80
|
||||
20250415,141200,187444515,3115,3115,3115,3115,0
|
||||
20250415,141100,187444515,3115,3115,3115,3115,0
|
||||
20250415,141000,187444515,3115,3115,3115,3115,0
|
||||
20250415,140900,187444515,3115,3115,3115,3115,0
|
||||
20250415,140800,187444515,3115,3115,3115,3115,245
|
||||
20250415,140700,186681340,3115,3115,3115,3115,1098
|
||||
20250415,140600,183261070,3115,3115,3115,3115,0
|
||||
20250415,140500,183261070,3115,3115,3115,3115,18
|
||||
20250415,140400,183205000,3110,3110,3110,3110,0
|
||||
20250415,140300,183205000,3110,3110,3110,3110,0
|
||||
20250415,140200,183205000,3110,3110,3110,3110,3
|
||||
20250415,140100,183195670,3110,3110,3110,3110,0
|
||||
20250415,140000,183195670,3110,3110,3110,3110,0
|
||||
20250415,135900,183195670,3110,3110,3110,3110,0
|
||||
20250415,135800,183195670,3110,3110,3110,3110,0
|
||||
20250415,135700,183195670,3110,3110,3110,3110,0
|
||||
20250415,135600,183195670,3110,3110,3110,3110,0
|
||||
20250415,135500,183195670,3110,3110,3110,3110,0
|
||||
20250415,135400,183195670,3110,3110,3110,3110,0
|
||||
20250415,135300,183195670,3110,3110,3110,3110,214
|
||||
20250415,135200,182530130,3110,3110,3110,3110,0
|
||||
20250415,135100,182530130,3110,3105,3110,3105,21
|
||||
20250415,135000,182464895,3110,3110,3110,3110,1
|
||||
20250415,134900,182461785,3080,3115,3115,3080,2409
|
||||
20250415,134800,175001000,3110,3110,3110,3110,62
|
||||
20250415,134700,174808180,3115,3115,3115,3115,10
|
||||
20250415,134600,174777030,3115,3115,3115,3115,490
|
||||
20250415,134500,173250680,3120,3120,3120,3120,0
|
||||
20250415,134400,173250680,3120,3120,3120,3120,0
|
||||
20250415,134300,173250680,3120,3120,3120,3120,475
|
||||
20250415,134200,171768680,3120,3120,3120,3120,0
|
||||
20250415,134100,171768680,3120,3120,3120,3120,5
|
||||
20250415,134000,171753080,3125,3125,3125,3125,50
|
||||
20250415,133900,171596830,3125,3125,3125,3125,0
|
||||
20250415,133800,171596830,3125,3120,3125,3120,19
|
||||
20250415,133700,171537525,3125,3125,3125,3125,0
|
||||
20250415,133600,171537525,3125,3125,3125,3125,6
|
||||
20250415,133500,171518775,3115,3120,3120,3115,187
|
||||
20250415,133400,170935785,3120,3120,3120,3120,0
|
||||
20250415,133300,170935785,3120,3120,3120,3120,5
|
||||
20250415,133200,170920185,3120,3120,3120,3120,1
|
||||
20250415,133100,170917065,3120,3120,3120,3120,0
|
||||
20250415,133000,170917065,3120,3120,3120,3120,0
|
||||
20250415,132900,170917065,3120,3120,3120,3120,0
|
||||
20250415,132800,170917065,3120,3115,3120,3115,1830
|
||||
20250415,132700,165208465,3120,3120,3120,3120,0
|
||||
20250415,132600,165208465,3120,3120,3120,3120,0
|
||||
20250415,132500,165208465,3120,3120,3120,3120,0
|
||||
20250415,132400,165208465,3120,3120,3120,3120,0
|
||||
20250415,132300,165208465,3120,3120,3120,3120,0
|
||||
20250415,132200,165208465,3120,3120,3120,3120,0
|
||||
20250415,132100,165208465,3120,3120,3120,3120,0
|
||||
20250415,132000,165208465,3120,3120,3120,3120,0
|
||||
20250415,131900,165208465,3120,3120,3120,3120,0
|
||||
20250415,131800,165208465,3120,3120,3120,3120,30
|
||||
20250415,131700,165114865,3120,3120,3120,3120,3501
|
||||
20250415,131600,154191745,3120,3115,3120,3115,26
|
||||
20250415,131500,154110630,3125,3125,3125,3125,10
|
||||
20250415,131400,154079380,3125,3125,3125,3125,0
|
||||
20250415,131300,154079380,3125,3125,3125,3125,0
|
||||
20250415,131200,154079380,3125,3125,3125,3125,1
|
||||
20250415,131100,154076255,3115,3115,3115,3115,0
|
||||
20250415,131000,154076255,3115,3115,3115,3115,0
|
||||
20250415,130900,154076255,3115,3115,3115,3115,1
|
||||
20250415,130800,154073140,3125,3125,3125,3125,0
|
||||
20250415,130700,154073140,3125,3125,3125,3125,19
|
||||
20250415,130600,154013765,3125,3125,3125,3125,0
|
||||
20250415,130500,154013765,3125,3125,3125,3125,0
|
||||
20250415,130400,154013765,3125,3125,3125,3125,5
|
||||
20250415,130300,153998140,3115,3115,3115,3115,0
|
||||
20250415,130200,153998140,3115,3115,3115,3115,305
|
||||
20250415,130100,153048065,3125,3125,3125,3125,0
|
||||
20250415,130000,153048065,3125,3125,3125,3125,0
|
||||
20250415,125900,153048065,3125,3125,3125,3125,0
|
||||
20250415,125800,153048065,3125,3125,3125,3125,0
|
||||
20250415,125700,153048065,3125,3125,3125,3125,0
|
||||
20250415,125600,153048065,3125,3125,3125,3125,0
|
||||
20250415,125500,153048065,3125,3125,3125,3125,0
|
||||
20250415,125400,153048065,3125,3125,3125,3125,1
|
||||
20250415,125300,153044940,3125,3120,3125,3120,39
|
||||
20250415,125200,152923080,3120,3120,3120,3120,35
|
||||
20250415,125100,152813880,3120,3120,3120,3120,294
|
||||
20250415,125000,151896600,3125,3125,3125,3125,0
|
||||
20250415,124900,151896600,3125,3125,3125,3125,35
|
||||
20250415,124800,151787225,3125,3125,3125,3125,0
|
||||
20250415,124700,151787225,3125,3125,3125,3125,0
|
||||
20250415,124600,151787225,3125,3125,3125,3125,0
|
||||
20250415,124500,151787225,3125,3125,3125,3125,0
|
||||
20250415,124400,151787225,3125,3125,3125,3125,0
|
||||
20250415,124300,151787225,3125,3125,3125,3125,40
|
||||
20250415,124200,151662225,3125,3125,3125,3125,3
|
||||
20250415,124100,151652850,3125,3125,3125,3125,83
|
||||
20250415,124000,151393475,3120,3120,3120,3120,0
|
||||
20250415,123900,151393475,3120,3120,3120,3120,0
|
||||
20250415,123800,151393475,3120,3120,3120,3120,0
|
||||
20250415,123700,151393475,3120,3120,3120,3120,0
|
||||
20250415,123600,151393475,3120,3120,3120,3120,1
|
||||
20250415,123500,151390355,3120,3120,3120,3120,0
|
||||
20250415,123400,151390355,3120,3120,3120,3120,0
|
||||
20250415,123300,151390355,3120,3120,3120,3120,20
|
||||
20250415,123200,151327955,3125,3125,3125,3125,0
|
||||
20250415,123100,151327955,3125,3125,3125,3125,2
|
||||
20250415,123000,151321705,3125,3125,3125,3125,0
|
||||
20250415,122900,151321705,3125,3125,3125,3125,151
|
||||
20250415,122800,150849830,3125,3125,3125,3125,1045
|
||||
20250415,122700,147584205,3125,3125,3125,3125,0
|
||||
20250415,122600,147584205,3125,3125,3125,3125,1
|
||||
20250415,122500,147581080,3125,3125,3125,3125,3
|
||||
20250415,122400,147571705,3110,3110,3110,3110,0
|
||||
20250415,122300,147571705,3110,3110,3110,3110,0
|
||||
20250415,122200,147571705,3110,3110,3110,3110,0
|
||||
20250415,122100,147571705,3110,3110,3110,3110,0
|
||||
20250415,122000,147571705,3110,3110,3110,3110,91
|
||||
20250415,121900,147288695,3115,3115,3115,3115,300
|
||||
20250415,121800,146354195,3115,3115,3115,3115,0
|
||||
20250415,121700,146354195,3115,3115,3115,3115,0
|
||||
20250415,121600,146354195,3115,3115,3115,3115,426
|
||||
20250415,121500,145027205,3130,3130,3130,3130,0
|
||||
20250415,121400,145027205,3130,3130,3130,3130,0
|
||||
20250415,121300,145027205,3130,3130,3130,3130,0
|
||||
20250415,121200,145027205,3130,3130,3130,3130,0
|
||||
20250415,121100,145027205,3130,3130,3130,3130,0
|
||||
20250415,121000,145027205,3130,3130,3130,3130,0
|
||||
20250415,120900,145027205,3130,3130,3130,3130,0
|
||||
20250415,120800,145027205,3130,3130,3130,3130,0
|
||||
20250415,120700,145027205,3130,3130,3130,3130,0
|
||||
20250415,120600,145027205,3130,3115,3130,3115,339
|
||||
20250415,120500,143970635,3115,3120,3120,3115,67
|
||||
20250415,120400,143761605,3120,3130,3130,3120,58
|
||||
20250415,120300,143580340,3130,3130,3130,3130,0
|
||||
20250415,120200,143580340,3130,3130,3130,3130,0
|
||||
20250415,120100,143580340,3130,3130,3130,3130,0
|
||||
20250415,120000,143580340,3130,3130,3130,3130,55
|
||||
20250415,115900,143408190,3130,3130,3130,3130,118
|
||||
20250415,115800,143038850,3125,3125,3125,3125,0
|
||||
20250415,115700,143038850,3125,3125,3125,3125,1597
|
||||
20250415,115600,138048225,3125,3125,3125,3125,2500
|
||||
20250415,115500,130235725,3120,3120,3120,3120,0
|
||||
20250415,115400,130235725,3120,3120,3120,3120,0
|
||||
20250415,115300,130235725,3120,3120,3120,3120,254
|
||||
20250415,115200,129443245,3125,3125,3125,3125,0
|
||||
20250415,115100,129443245,3125,3125,3125,3125,0
|
||||
20250415,115000,129443245,3125,3125,3125,3125,50
|
||||
20250415,114900,129286995,3125,3125,3125,3125,25
|
||||
20250415,114800,129208870,3120,3120,3120,3120,0
|
||||
20250415,114700,129208870,3120,3120,3120,3120,10
|
||||
20250415,114600,129177670,3120,3120,3120,3120,1137
|
||||
20250415,114500,125630230,3120,3120,3120,3120,7
|
||||
20250415,114400,125608390,3130,3130,3130,3130,1000
|
||||
20250415,114300,122478390,3125,3130,3130,3125,387
|
||||
20250415,114200,121267515,3130,3130,3130,3130,100
|
||||
20250415,114100,120954515,3130,3130,3130,3130,47
|
||||
20250415,114000,120807405,3125,3125,3125,3125,69
|
||||
20250415,113900,120591780,3130,3125,3130,3125,350
|
||||
20250415,113800,119496295,3130,3130,3130,3130,0
|
||||
20250415,113700,119496295,3130,3125,3130,3125,76
|
||||
20250415,113600,119258420,3125,3125,3125,3125,0
|
||||
20250415,113500,119258420,3125,3125,3125,3125,0
|
||||
20250415,113400,119258420,3125,3125,3125,3125,0
|
||||
20250415,113300,119258420,3125,3125,3125,3125,10
|
||||
20250415,113200,119227170,3125,3125,3125,3125,489
|
||||
20250415,113100,117699045,3125,3125,3125,3125,0
|
||||
20250415,113000,117699045,3125,3130,3130,3125,330
|
||||
20250415,112900,116666795,3130,3130,3130,3130,187
|
||||
20250415,112800,116081485,3130,3130,3130,3130,15
|
||||
20250415,112700,116034535,3130,3130,3130,3130,1
|
||||
20250415,112600,116031405,3120,3120,3120,3120,0
|
||||
20250415,112500,116031405,3120,3120,3120,3120,0
|
||||
20250415,112400,116031405,3120,3130,3130,3120,74
|
||||
20250415,112300,115799795,3120,3120,3120,3120,0
|
||||
20250415,112200,115799795,3120,3135,3135,3120,872
|
||||
20250415,112100,113071130,3135,3135,3135,3135,0
|
||||
20250415,112000,113071130,3135,3135,3135,3135,47
|
||||
20250415,111900,112923785,3135,3135,3135,3135,338
|
||||
20250415,111800,111864155,3135,3130,3135,3130,1081
|
||||
20250415,111700,108477285,3130,3130,3130,3130,10
|
||||
20250415,111600,108445985,3125,3125,3125,3125,228
|
||||
20250415,111500,107733485,3125,3125,3125,3125,0
|
||||
20250415,111400,107733485,3125,3125,3125,3125,200
|
||||
20250415,111300,107108485,3120,3115,3120,3115,275
|
||||
20250415,111200,106250910,3120,3120,3120,3120,0
|
||||
20250415,111100,106250910,3120,3120,3120,3120,0
|
||||
20250415,111000,106250910,3120,3120,3120,3120,0
|
||||
20250415,110900,106250910,3120,3120,3120,3120,0
|
||||
20250415,110800,106250910,3120,3120,3120,3120,0
|
||||
20250415,110700,106250910,3120,3120,3120,3120,89
|
||||
20250415,110600,105973230,3105,3105,3105,3105,4
|
||||
20250415,110500,105960810,3120,3120,3120,3120,0
|
||||
20250415,110400,105960810,3120,3120,3120,3120,37
|
||||
20250415,110300,105845370,3115,3115,3115,3115,0
|
||||
20250415,110200,105845370,3115,3115,3115,3115,0
|
||||
20250415,110100,105845370,3115,3115,3115,3115,0
|
||||
20250415,110000,105845370,3115,3115,3115,3115,0
|
||||
20250415,105900,105845370,3115,3115,3115,3115,0
|
||||
20250415,105800,105845370,3115,3115,3115,3115,25
|
||||
20250415,105700,105767495,3090,3100,3100,3090,616
|
||||
20250415,105600,103861340,3110,3110,3110,3110,0
|
||||
20250415,105500,103861340,3110,3110,3110,3110,1
|
||||
20250415,105400,103858230,3100,3100,3100,3100,0
|
||||
20250415,105300,103858230,3100,3100,3100,3100,0
|
||||
20250415,105200,103858230,3100,3100,3100,3100,1
|
||||
20250415,105100,103855130,3105,3105,3105,3100,608
|
||||
20250415,105000,101968180,3105,3105,3105,3105,0
|
||||
20250415,104900,101968180,3105,3105,3105,3105,0
|
||||
20250415,104800,101968180,3105,3105,3105,3105,0
|
||||
20250415,104700,101968180,3105,3105,3105,3105,0
|
||||
20250415,104600,101968180,3105,3105,3105,3105,8
|
||||
20250415,104500,101943340,3100,3100,3100,3100,100
|
||||
20250415,104400,101633340,3105,3105,3105,3105,0
|
||||
20250415,104300,101633340,3105,3105,3105,3105,111
|
||||
20250415,104200,101288685,3110,3110,3110,3110,1
|
||||
20250415,104100,101285575,3110,3105,3110,3105,172
|
||||
20250415,104000,100751490,3105,3105,3105,3105,1
|
||||
20250415,103900,100748385,3105,3110,3110,3105,165
|
||||
20250415,103800,100235985,3110,3110,3110,3110,581
|
||||
20250415,103700,98429075,3110,3110,3110,3110,500
|
||||
20250415,103600,96874075,3120,3120,3120,3120,0
|
||||
20250415,103500,96874075,3120,3120,3120,3120,433
|
||||
20250415,103400,95523115,3120,3105,3120,3105,676
|
||||
20250415,103300,93414010,3120,3115,3120,3115,637
|
||||
20250415,103200,91426625,3120,3105,3120,3105,6
|
||||
20250415,103100,91407980,3105,3110,3110,3105,466
|
||||
20250415,103000,89958920,3110,3110,3110,3105,1078
|
||||
20250415,102900,86606570,3110,3120,3120,3110,302
|
||||
20250415,102800,85664350,3110,3100,3115,3100,1137
|
||||
20250415,102700,82133625,3095,3090,3095,3090,914
|
||||
20250415,102600,79305305,3075,3075,3075,3075,0
|
||||
20250415,102500,79305305,3075,3075,3075,3075,0
|
||||
20250415,102400,79305305,3075,3075,3075,3075,500
|
||||
20250415,102300,77767805,3095,3090,3095,3090,1070
|
||||
20250415,102200,74457815,3070,3070,3070,3070,8
|
||||
20250415,102100,74433255,3070,3070,3070,3070,0
|
||||
20250415,102000,74433255,3070,3070,3070,3070,0
|
||||
20250415,101900,74433255,3070,3070,3070,3070,0
|
||||
20250415,101800,74433255,3070,3070,3070,3070,0
|
||||
20250415,101700,74433255,3070,3070,3070,3070,0
|
||||
20250415,101600,74433255,3070,3070,3070,3070,41
|
||||
20250415,101500,74307385,3085,3085,3085,3085,150
|
||||
20250415,101400,73844635,3085,3085,3085,3085,54
|
||||
20250415,101300,73678045,3070,3070,3070,3070,0
|
||||
20250415,101200,73678045,3070,3070,3070,3070,0
|
||||
20250415,101100,73678045,3070,3070,3070,3070,0
|
||||
20250415,101000,73678045,3070,3070,3070,3070,0
|
||||
20250415,100900,73678045,3070,3070,3070,3070,0
|
||||
20250415,100800,73678045,3070,3070,3070,3070,34
|
||||
20250415,100700,73573665,3085,3085,3085,3085,0
|
||||
20250415,100600,73573665,3085,3085,3085,3085,2
|
||||
20250415,100500,73567495,3085,3090,3095,3085,345
|
||||
20250415,100400,72502660,3095,3085,3095,3085,1000
|
||||
20250415,100300,69409780,3070,3070,3070,3070,0
|
||||
20250415,100200,69409780,3070,3070,3070,3070,0
|
||||
20250415,100100,69409780,3070,3070,3070,3070,4
|
||||
20250415,100000,69397500,3085,3085,3085,3085,0
|
||||
20250415,095900,69397500,3085,3085,3085,3085,0
|
||||
20250415,095800,69397500,3085,3085,3085,3085,0
|
||||
20250415,095700,69397500,3085,3085,3085,3085,1
|
||||
20250415,095600,69394415,3070,3070,3070,3070,333
|
||||
20250415,095500,68372105,3070,3085,3085,3070,811
|
||||
20250415,095400,65870185,3085,3075,3085,3075,5
|
||||
20250415,095300,65854800,3075,3075,3075,3075,551
|
||||
20250415,095200,64160475,3085,3085,3085,3085,0
|
||||
20250415,095100,64160475,3085,3085,3085,3085,5
|
||||
20250415,095000,64145050,3075,3075,3075,3075,1063
|
||||
20250415,094900,60876325,3080,3070,3080,3070,132
|
||||
20250415,094800,60471075,3070,3070,3070,3070,0
|
||||
20250415,094700,60471075,3070,3070,3070,3070,46
|
||||
20250415,094600,60329855,3095,3095,3095,3095,0
|
||||
20250415,094500,60329855,3095,3070,3095,3070,54
|
||||
20250415,094400,60164050,3095,3095,3095,3095,0
|
||||
20250415,094300,60164050,3095,3090,3095,3090,30
|
||||
20250415,094200,60071340,3070,3070,3070,3070,0
|
||||
20250415,094100,60071340,3070,3075,3075,3070,400
|
||||
20250415,094000,58842830,3075,3075,3075,3075,142
|
||||
20250415,093900,58406180,3090,3080,3090,3080,262
|
||||
20250415,093800,57597905,3075,3070,3075,3070,304
|
||||
20250415,093700,56663645,3050,3050,3050,3050,476
|
||||
20250415,093600,55211845,3050,3050,3050,3050,0
|
||||
20250415,093500,55211845,3050,3050,3050,3050,0
|
||||
20250415,093400,55211845,3050,3050,3050,3050,0
|
||||
20250415,093300,55211845,3050,3080,3080,3050,1079
|
||||
20250415,093200,51913590,3075,3075,3075,3075,0
|
||||
20250415,093100,51913590,3075,3075,3075,3075,22
|
||||
20250415,093000,51845940,3080,3080,3080,3080,3
|
||||
20250415,092900,51836700,3060,3060,3060,3060,179
|
||||
20250415,092800,51288960,3060,3060,3060,3060,11
|
||||
20250415,092700,51255300,3085,3060,3085,3060,687
|
||||
20250415,092600,49153005,3065,3085,3090,3060,364
|
||||
20250415,092500,48035230,3070,3070,3070,3070,10
|
||||
20250415,092400,48004530,3065,3065,3065,3065,700
|
||||
20250415,092300,45859030,3090,3085,3090,3085,10
|
||||
20250415,092200,45828160,3070,3085,3085,3070,349
|
||||
20250415,092100,44752845,3065,3070,3070,3065,574
|
||||
20250415,092000,42990670,3070,3070,3070,3070,217
|
||||
20250415,091900,42324480,3085,3085,3085,3085,1
|
||||
20250415,091800,42321395,3060,3070,3090,3060,1050
|
||||
20250415,091700,39084915,3065,3065,3065,3065,0
|
||||
20250415,091600,39084915,3065,3070,3070,3065,3781
|
||||
20250415,091500,27495855,3090,3065,3090,3065,762
|
||||
20250415,091400,25142675,3065,3065,3065,3065,6
|
||||
20250415,091300,25124285,3085,3085,3085,3085,0
|
||||
20250415,091200,25124285,3085,3080,3085,3080,333
|
||||
20250415,091100,24097330,3080,3080,3080,3080,0
|
||||
20250415,091000,24097330,3080,3060,3080,3060,550
|
||||
20250415,090900,22408350,3060,3072,3085,3060,16
|
||||
20250415,090800,22359245,3050,3060,3060,3050,538
|
||||
20250415,090700,20715160,3080,3060,3080,3060,681
|
||||
20250415,090600,18624680,3055,3080,3080,3055,394
|
||||
20250415,090500,17411660,3080,3080,3080,3080,0
|
||||
20250415,090400,17411660,3080,3080,3080,3080,1610
|
||||
20250415,090300,12452860,3080,3080,3080,3080,514
|
||||
20250415,090200,10869740,3075,3075,3075,3075,2
|
||||
20250415,090100,10863590,3075,3075,3075,3030,1724
|
||||
20250415,090000,5612360,3075,3070,3075,3070,1813
|
||||
|
Reference in New Issue
Block a user