Update 2025-04-15 2740 candle_min
This commit is contained in:
655
104700/min/candle-20250415.csv
Normal file
655
104700/min/candle-20250415.csv
Normal file
@@ -0,0 +1,655 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,195300,277568915,8140,8140,8140,8140,398
|
||||
20250415,195200,277568915,8140,8140,8140,8140,0
|
||||
20250415,195100,277568915,8140,8140,8140,8140,0
|
||||
20250415,195000,277568915,8140,8140,8140,8140,0
|
||||
20250415,194900,277568915,8140,8140,8140,8140,0
|
||||
20250415,194800,277568915,8140,8140,8140,8140,0
|
||||
20250415,194700,277568915,8140,8140,8140,8140,0
|
||||
20250415,194600,277568915,8140,8140,8140,8140,0
|
||||
20250415,194500,277568915,8140,8140,8140,8140,0
|
||||
20250415,194400,277568915,8140,8140,8140,8140,0
|
||||
20250415,194300,277568915,8140,8140,8140,8140,0
|
||||
20250415,194200,277568915,8140,8140,8140,8140,0
|
||||
20250415,194100,277568915,8140,8140,8140,8140,0
|
||||
20250415,194000,277568915,8140,8140,8140,8140,0
|
||||
20250415,193900,277568915,8140,8140,8140,8140,0
|
||||
20250415,193800,277568915,8140,8140,8140,8140,0
|
||||
20250415,193700,277568915,8140,8140,8140,8140,0
|
||||
20250415,193600,277568915,8140,8140,8140,8140,0
|
||||
20250415,193500,277568915,8140,8140,8140,8140,0
|
||||
20250415,193400,277568915,8140,8140,8140,8140,0
|
||||
20250415,193300,277568915,8140,8140,8140,8140,0
|
||||
20250415,193200,277568915,8140,8140,8140,8140,0
|
||||
20250415,193100,277568915,8140,8140,8140,8140,0
|
||||
20250415,193000,277568915,8140,8140,8140,8140,0
|
||||
20250415,192900,277568915,8140,8140,8140,8140,0
|
||||
20250415,192800,277568915,8140,8140,8140,8140,0
|
||||
20250415,192700,277568915,8140,8140,8140,8140,0
|
||||
20250415,192600,277568915,8140,8140,8140,8140,0
|
||||
20250415,192500,277568915,8140,8140,8140,8140,0
|
||||
20250415,192400,277568915,8140,8140,8140,8140,0
|
||||
20250415,192300,277568915,8140,8140,8140,8140,398
|
||||
20250415,192200,277568915,8140,8140,8140,8140,0
|
||||
20250415,192100,277568915,8140,8140,8140,8140,0
|
||||
20250415,192000,277568915,8140,8140,8140,8140,0
|
||||
20250415,191900,277568915,8140,8140,8140,8140,0
|
||||
20250415,191800,277568915,8140,8140,8140,8140,0
|
||||
20250415,191700,277568915,8140,8140,8140,8140,0
|
||||
20250415,191600,277568915,8140,8140,8140,8140,0
|
||||
20250415,191500,277568915,8140,8140,8140,8140,0
|
||||
20250415,191400,277568915,8140,8140,8140,8140,0
|
||||
20250415,191300,277568915,8140,8140,8140,8140,0
|
||||
20250415,191200,277568915,8140,8140,8140,8140,0
|
||||
20250415,191100,277568915,8140,8140,8140,8140,0
|
||||
20250415,191000,277568915,8140,8140,8140,8140,0
|
||||
20250415,190900,277568915,8140,8140,8140,8140,0
|
||||
20250415,190800,277568915,8140,8140,8140,8140,0
|
||||
20250415,190700,277568915,8140,8140,8140,8140,0
|
||||
20250415,190600,277568915,8140,8140,8140,8140,0
|
||||
20250415,190500,277568915,8140,8140,8140,8140,0
|
||||
20250415,190400,277568915,8140,8140,8140,8140,0
|
||||
20250415,190300,277568915,8140,8140,8140,8140,0
|
||||
20250415,190200,277568915,8140,8140,8140,8140,0
|
||||
20250415,190100,277568915,8140,8140,8140,8140,0
|
||||
20250415,190000,277568915,8140,8140,8140,8140,0
|
||||
20250415,185900,277568915,8140,8140,8140,8140,0
|
||||
20250415,185800,277568915,8140,8140,8140,8140,0
|
||||
20250415,185700,277568915,8140,8140,8140,8140,0
|
||||
20250415,185600,277568915,8140,8140,8140,8140,0
|
||||
20250415,185500,277568915,8140,8140,8140,8140,0
|
||||
20250415,185400,277568915,8140,8140,8140,8140,0
|
||||
20250415,185300,277568915,8140,8140,8140,8140,398
|
||||
20250415,185200,277568915,8140,8140,8140,8140,0
|
||||
20250415,185100,277568915,8140,8140,8140,8140,0
|
||||
20250415,185000,277568915,8140,8140,8140,8140,0
|
||||
20250415,184900,277568915,8140,8140,8140,8140,0
|
||||
20250415,184800,277568915,8140,8140,8140,8140,0
|
||||
20250415,184700,277568915,8140,8140,8140,8140,0
|
||||
20250415,184600,277568915,8140,8140,8140,8140,0
|
||||
20250415,184500,277568915,8140,8140,8140,8140,0
|
||||
20250415,184400,277568915,8140,8140,8140,8140,0
|
||||
20250415,184300,277568915,8140,8140,8140,8140,0
|
||||
20250415,184200,277568915,8140,8140,8140,8140,0
|
||||
20250415,184100,277568915,8140,8140,8140,8140,0
|
||||
20250415,184000,277568915,8140,8140,8140,8140,0
|
||||
20250415,183900,277568915,8140,8140,8140,8140,0
|
||||
20250415,183800,277568915,8140,8140,8140,8140,0
|
||||
20250415,183700,277568915,8140,8140,8140,8140,0
|
||||
20250415,183600,277568915,8140,8140,8140,8140,0
|
||||
20250415,183500,277568915,8140,8140,8140,8140,0
|
||||
20250415,183400,277568915,8140,8140,8140,8140,0
|
||||
20250415,183300,277568915,8140,8140,8140,8140,0
|
||||
20250415,183200,277568915,8140,8140,8140,8140,0
|
||||
20250415,183100,277568915,8140,8140,8140,8140,0
|
||||
20250415,183000,277568915,8140,8140,8140,8140,0
|
||||
20250415,182900,277568915,8140,8140,8140,8140,0
|
||||
20250415,182800,277568915,8140,8140,8140,8140,0
|
||||
20250415,182700,277568915,8140,8140,8140,8140,0
|
||||
20250415,182600,277568915,8140,8140,8140,8140,0
|
||||
20250415,182500,277568915,8140,8140,8140,8140,0
|
||||
20250415,182400,277568915,8140,8140,8140,8140,0
|
||||
20250415,182300,277568915,8140,8140,8140,8140,398
|
||||
20250415,182200,277568915,8140,8140,8140,8140,0
|
||||
20250415,182100,277568915,8140,8140,8140,8140,0
|
||||
20250415,182000,277568915,8140,8140,8140,8140,0
|
||||
20250415,181900,277568915,8140,8140,8140,8140,0
|
||||
20250415,181800,277568915,8140,8140,8140,8140,0
|
||||
20250415,181700,277568915,8140,8140,8140,8140,0
|
||||
20250415,181600,277568915,8140,8140,8140,8140,0
|
||||
20250415,181500,277568915,8140,8140,8140,8140,0
|
||||
20250415,181400,277568915,8140,8140,8140,8140,0
|
||||
20250415,181300,277568915,8140,8140,8140,8140,0
|
||||
20250415,181200,277568915,8140,8140,8140,8140,0
|
||||
20250415,181100,277568915,8140,8140,8140,8140,0
|
||||
20250415,181000,277568915,8140,8140,8140,8140,0
|
||||
20250415,180900,277568915,8140,8140,8140,8140,0
|
||||
20250415,180800,277568915,8140,8140,8140,8140,0
|
||||
20250415,180700,277568915,8140,8140,8140,8140,0
|
||||
20250415,180600,277568915,8140,8140,8140,8140,0
|
||||
20250415,180500,277568915,8140,8140,8140,8140,0
|
||||
20250415,180400,277568915,8140,8140,8140,8140,0
|
||||
20250415,180300,277568915,8140,8140,8140,8140,0
|
||||
20250415,180200,277568915,8140,8140,8140,8140,0
|
||||
20250415,180100,277568915,8140,8140,8140,8140,0
|
||||
20250415,180000,277568915,8140,8140,8140,8140,0
|
||||
20250415,175900,277568915,8140,8140,8140,8140,0
|
||||
20250415,175800,277568915,8140,8140,8140,8140,0
|
||||
20250415,175700,277568915,8140,8140,8140,8140,0
|
||||
20250415,175600,277568915,8140,8140,8140,8140,0
|
||||
20250415,175500,277568915,8140,8140,8140,8140,0
|
||||
20250415,175400,277568915,8140,8140,8140,8140,0
|
||||
20250415,175300,277568915,8140,8140,8140,8140,398
|
||||
20250415,175200,277568915,8140,8140,8140,8140,0
|
||||
20250415,175100,277568915,8140,8140,8140,8140,0
|
||||
20250415,175000,277568915,8140,8140,8140,8140,0
|
||||
20250415,174900,277568915,8140,8140,8140,8140,0
|
||||
20250415,174800,277568915,8140,8140,8140,8140,0
|
||||
20250415,174700,277568915,8140,8140,8140,8140,0
|
||||
20250415,174600,277568915,8140,8140,8140,8140,0
|
||||
20250415,174500,277568915,8140,8140,8140,8140,0
|
||||
20250415,174400,277568915,8140,8140,8140,8140,0
|
||||
20250415,174300,277568915,8140,8140,8140,8140,0
|
||||
20250415,174200,277568915,8140,8140,8140,8140,0
|
||||
20250415,174100,277568915,8140,8140,8140,8140,0
|
||||
20250415,174000,277568915,8140,8140,8140,8140,0
|
||||
20250415,173900,277568915,8140,8140,8140,8140,0
|
||||
20250415,173800,277568915,8140,8140,8140,8140,0
|
||||
20250415,173700,277568915,8140,8140,8140,8140,0
|
||||
20250415,173600,277568915,8140,8140,8140,8140,0
|
||||
20250415,173500,277568915,8140,8140,8140,8140,0
|
||||
20250415,173400,277568915,8140,8140,8140,8140,0
|
||||
20250415,173300,277568915,8140,8140,8140,8140,0
|
||||
20250415,173200,277568915,8140,8140,8140,8140,0
|
||||
20250415,173100,277568915,8140,8140,8140,8140,0
|
||||
20250415,173000,277568915,8140,8140,8140,8140,0
|
||||
20250415,172900,277568915,8140,8140,8140,8140,0
|
||||
20250415,172800,277568915,8140,8140,8140,8140,0
|
||||
20250415,172700,277568915,8140,8140,8140,8140,0
|
||||
20250415,172600,277568915,8140,8140,8140,8140,0
|
||||
20250415,172500,277568915,8140,8140,8140,8140,0
|
||||
20250415,172400,277568915,8140,8140,8140,8140,0
|
||||
20250415,172300,277568915,8140,8140,8140,8140,398
|
||||
20250415,172200,277568915,8140,8140,8140,8140,0
|
||||
20250415,172100,277568915,8140,8140,8140,8140,0
|
||||
20250415,172000,277568915,8140,8140,8140,8140,0
|
||||
20250415,171900,277568915,8140,8140,8140,8140,0
|
||||
20250415,171800,277568915,8140,8140,8140,8140,0
|
||||
20250415,171700,277568915,8140,8140,8140,8140,0
|
||||
20250415,171600,277568915,8140,8140,8140,8140,0
|
||||
20250415,171500,277568915,8140,8140,8140,8140,0
|
||||
20250415,171400,277568915,8140,8140,8140,8140,0
|
||||
20250415,171300,277568915,8140,8140,8140,8140,0
|
||||
20250415,171200,277568915,8140,8140,8140,8140,0
|
||||
20250415,171100,277568915,8140,8140,8140,8140,0
|
||||
20250415,171000,277568915,8140,8140,8140,8140,0
|
||||
20250415,170900,277568915,8140,8140,8140,8140,0
|
||||
20250415,170800,277568915,8140,8140,8140,8140,0
|
||||
20250415,170700,277568915,8140,8140,8140,8140,0
|
||||
20250415,170600,277568915,8140,8140,8140,8140,0
|
||||
20250415,170500,277568915,8140,8140,8140,8140,0
|
||||
20250415,170400,277568915,8140,8140,8140,8140,0
|
||||
20250415,170300,277568915,8140,8140,8140,8140,0
|
||||
20250415,170200,277568915,8140,8140,8140,8140,0
|
||||
20250415,170100,277568915,8140,8140,8140,8140,0
|
||||
20250415,170000,277568915,8140,8140,8140,8140,0
|
||||
20250415,165900,277568915,8140,8140,8140,8140,0
|
||||
20250415,165800,277568915,8140,8140,8140,8140,0
|
||||
20250415,165700,277568915,8140,8140,8140,8140,0
|
||||
20250415,165600,277568915,8140,8140,8140,8140,0
|
||||
20250415,165500,277568915,8140,8140,8140,8140,0
|
||||
20250415,165400,277568915,8140,8140,8140,8140,0
|
||||
20250415,165300,277568915,8140,8140,8140,8140,398
|
||||
20250415,165200,277568915,8140,8140,8140,8140,0
|
||||
20250415,165100,277568915,8140,8140,8140,8140,0
|
||||
20250415,165000,277568915,8140,8140,8140,8140,0
|
||||
20250415,164900,277568915,8140,8140,8140,8140,0
|
||||
20250415,164800,277568915,8140,8140,8140,8140,0
|
||||
20250415,164700,277568915,8140,8140,8140,8140,0
|
||||
20250415,164600,277568915,8140,8140,8140,8140,0
|
||||
20250415,164500,277568915,8140,8140,8140,8140,0
|
||||
20250415,164400,277568915,8140,8140,8140,8140,0
|
||||
20250415,164300,277568915,8140,8140,8140,8140,0
|
||||
20250415,164200,277568915,8140,8140,8140,8140,0
|
||||
20250415,164100,277568915,8140,8140,8140,8140,0
|
||||
20250415,164000,277568915,8140,8140,8140,8140,0
|
||||
20250415,163900,277568915,8140,8140,8140,8140,0
|
||||
20250415,163800,277568915,8140,8140,8140,8140,0
|
||||
20250415,163700,277568915,8140,8140,8140,8140,0
|
||||
20250415,163600,277568915,8140,8140,8140,8140,0
|
||||
20250415,163500,277568915,8140,8140,8140,8140,0
|
||||
20250415,163400,277568915,8140,8140,8140,8140,0
|
||||
20250415,163300,277568915,8140,8140,8140,8140,0
|
||||
20250415,163200,277568915,8140,8140,8140,8140,0
|
||||
20250415,163100,277568915,8140,8140,8140,8140,0
|
||||
20250415,163000,277568915,8140,8140,8140,8140,0
|
||||
20250415,162900,277568915,8140,8140,8140,8140,0
|
||||
20250415,162800,277568915,8140,8140,8140,8140,0
|
||||
20250415,162700,277568915,8140,8140,8140,8140,0
|
||||
20250415,162600,277568915,8140,8140,8140,8140,0
|
||||
20250415,162500,277568915,8140,8140,8140,8140,0
|
||||
20250415,162400,277568915,8140,8140,8140,8140,0
|
||||
20250415,162300,277568915,8140,8140,8140,8140,398
|
||||
20250415,162200,277568915,8140,8140,8140,8140,0
|
||||
20250415,162100,277568915,8140,8140,8140,8140,0
|
||||
20250415,162000,277568915,8140,8140,8140,8140,0
|
||||
20250415,161900,277568915,8140,8140,8140,8140,0
|
||||
20250415,161800,277568915,8140,8140,8140,8140,0
|
||||
20250415,161700,277568915,8140,8140,8140,8140,0
|
||||
20250415,161600,277568915,8140,8140,8140,8140,0
|
||||
20250415,161500,277568915,8140,8140,8140,8140,0
|
||||
20250415,161400,277568915,8140,8140,8140,8140,0
|
||||
20250415,161300,277568915,8140,8140,8140,8140,0
|
||||
20250415,161200,277568915,8140,8140,8140,8140,0
|
||||
20250415,161100,277568915,8140,8140,8140,8140,0
|
||||
20250415,161000,277568915,8140,8140,8140,8140,0
|
||||
20250415,160900,277568915,8140,8140,8140,8140,0
|
||||
20250415,160800,277568915,8140,8140,8140,8140,0
|
||||
20250415,160700,277568915,8140,8140,8140,8140,0
|
||||
20250415,160600,277568915,8140,8140,8140,8140,0
|
||||
20250415,160500,277568915,8140,8140,8140,8140,0
|
||||
20250415,160400,277568915,8140,8140,8140,8140,0
|
||||
20250415,160300,277568915,8140,8140,8140,8140,0
|
||||
20250415,160200,277568915,8140,8140,8140,8140,0
|
||||
20250415,160100,277568915,8140,8140,8140,8140,0
|
||||
20250415,160000,277568915,8140,8140,8140,8140,0
|
||||
20250415,155900,277568915,8140,8140,8140,8140,0
|
||||
20250415,155800,277568915,8140,8140,8140,8140,0
|
||||
20250415,155700,277568915,8140,8140,8140,8140,0
|
||||
20250415,155600,277568915,8140,8140,8140,8140,0
|
||||
20250415,155500,277568915,8140,8140,8140,8140,0
|
||||
20250415,155400,277568915,8140,8140,8140,8140,0
|
||||
20250415,155300,277568915,8140,8140,8140,8140,398
|
||||
20250415,155200,277568915,8140,8140,8140,8140,0
|
||||
20250415,155100,277568915,8140,8140,8140,8140,0
|
||||
20250415,155000,277568915,8140,8140,8140,8140,0
|
||||
20250415,154900,277568915,8140,8140,8140,8140,0
|
||||
20250415,154800,277568915,8140,8140,8140,8140,0
|
||||
20250415,154700,277568915,8140,8140,8140,8140,0
|
||||
20250415,154600,277568915,8140,8140,8140,8140,0
|
||||
20250415,154500,277568915,8140,8140,8140,8140,0
|
||||
20250415,154400,277568915,8140,8140,8140,8140,0
|
||||
20250415,154300,277568915,8140,8140,8140,8140,0
|
||||
20250415,154200,277568915,8140,8140,8140,8140,0
|
||||
20250415,154100,277568915,8140,8140,8140,8140,0
|
||||
20250415,154000,277568915,8140,8140,8140,8140,0
|
||||
20250415,153900,277568915,8140,8140,8140,8140,0
|
||||
20250415,153800,277568915,8140,8140,8140,8140,0
|
||||
20250415,153700,277568915,8140,8140,8140,8140,0
|
||||
20250415,153600,277568915,8140,8140,8140,8140,0
|
||||
20250415,153500,277568915,8140,8140,8140,8140,0
|
||||
20250415,153400,277568915,8140,8140,8140,8140,0
|
||||
20250415,153300,277568915,8140,8140,8140,8140,0
|
||||
20250415,153200,277568915,8140,8140,8140,8140,0
|
||||
20250415,153100,277568915,8140,8140,8140,8140,0
|
||||
20250415,153000,277568915,8140,8140,8140,8140,398
|
||||
20250415,152900,274329195,8110,8110,8110,8110,0
|
||||
20250415,152800,274329195,8110,8110,8110,8110,0
|
||||
20250415,152700,274329195,8110,8110,8110,8110,0
|
||||
20250415,152600,274329195,8110,8110,8110,8110,0
|
||||
20250415,152500,274329195,8110,8110,8110,8110,0
|
||||
20250415,152400,274329195,8110,8110,8110,8110,0
|
||||
20250415,152300,274329195,8110,8110,8110,8110,0
|
||||
20250415,152200,274329195,8110,8110,8110,8110,0
|
||||
20250415,152100,274329195,8110,8110,8110,8110,0
|
||||
20250415,152000,274329195,8110,8110,8110,8110,0
|
||||
20250415,151900,274329195,8110,8110,8110,8110,22
|
||||
20250415,151800,274150775,8110,8110,8110,8110,0
|
||||
20250415,151700,274150775,8110,8110,8110,8110,1
|
||||
20250415,151600,274142665,8100,8120,8120,8090,234
|
||||
20250415,151500,272245115,8130,8130,8130,8130,0
|
||||
20250415,151400,272245115,8130,8130,8130,8130,169
|
||||
20250415,151300,270871145,8130,8130,8130,8130,0
|
||||
20250415,151200,270871145,8130,8140,8140,8130,139
|
||||
20250415,151100,269740675,8120,8120,8120,8120,6
|
||||
20250415,151000,269691955,8130,8130,8130,8130,107
|
||||
20250415,150900,268822045,8110,8110,8110,8110,3
|
||||
20250415,150800,268797715,8130,8140,8140,8130,126
|
||||
20250415,150700,267772705,8140,8140,8140,8130,63
|
||||
20250415,150600,267259895,8140,8140,8140,8140,63
|
||||
20250415,150500,266747075,8140,8140,8140,8140,111
|
||||
20250415,150400,265843535,8140,8140,8140,8140,109
|
||||
20250415,150300,264956275,8130,8130,8130,8130,0
|
||||
20250415,150200,264956275,8130,8120,8130,8120,107
|
||||
20250415,150100,264087425,8120,8120,8120,8120,0
|
||||
20250415,150000,264087425,8120,8140,8140,8120,134
|
||||
20250415,145900,262998805,8100,8120,8120,8100,123
|
||||
20250415,145800,262000365,8110,8110,8110,8110,0
|
||||
20250415,145700,262000365,8110,8110,8110,8110,0
|
||||
20250415,145600,262000365,8110,8120,8130,8110,128
|
||||
20250415,145500,260959795,8130,8130,8130,8130,181
|
||||
20250415,145400,259488265,8120,8120,8120,8120,44
|
||||
20250415,145300,259130985,8120,8120,8120,8120,126
|
||||
20250415,145200,258107865,8100,8110,8110,8100,1152
|
||||
20250415,145100,248776025,8100,8100,8100,8100,0
|
||||
20250415,145000,248776025,8100,8110,8110,8100,122
|
||||
20250415,144900,247787055,8110,8120,8120,8110,7
|
||||
20250415,144800,247730265,8110,8120,8120,8110,169
|
||||
20250415,144700,246359045,8110,8110,8110,8110,0
|
||||
20250415,144600,246359045,8110,8120,8120,8110,108
|
||||
20250415,144500,245483155,8110,8110,8110,8110,0
|
||||
20250415,144400,245483155,8110,8110,8110,8110,0
|
||||
20250415,144300,245483155,8110,8120,8120,8110,179
|
||||
20250415,144200,244030745,8110,8120,8120,8110,139
|
||||
20250415,144100,242903135,8110,8110,8110,8110,0
|
||||
20250415,144000,242903135,8110,8110,8110,8110,106
|
||||
20250415,143900,242043475,8100,8100,8100,8100,0
|
||||
20250415,143800,242043475,8100,8120,8120,8100,259
|
||||
20250415,143700,239943455,8120,8130,8130,8120,109
|
||||
20250415,143600,239057915,8120,8120,8120,8120,56
|
||||
20250415,143500,238603195,8130,8120,8130,8120,50
|
||||
20250415,143400,238196755,8110,8120,8120,8110,106
|
||||
20250415,143300,237336465,8110,8110,8110,8110,0
|
||||
20250415,143200,237336465,8110,8130,8130,8110,361
|
||||
20250415,143100,234402845,8130,8130,8130,8130,83
|
||||
20250415,143000,233728055,8120,8120,8120,8120,0
|
||||
20250415,142900,233728055,8120,8130,8130,8120,168
|
||||
20250415,142800,232363265,8130,8130,8130,8130,0
|
||||
20250415,142700,232363265,8130,8130,8130,8130,0
|
||||
20250415,142600,232363265,8130,8130,8135,8130,334
|
||||
20250415,142500,229647840,8130,8120,8130,8120,88
|
||||
20250415,142400,228932850,8120,8120,8120,8120,18
|
||||
20250415,142300,228786690,8100,8100,8100,8100,24
|
||||
20250415,142200,228592290,8120,8120,8120,8120,125
|
||||
20250415,142100,227577290,8120,8120,8120,8120,44
|
||||
20250415,142000,227220010,8100,8100,8100,8100,20
|
||||
20250415,141900,227058010,8100,8100,8100,8100,63
|
||||
20250415,141800,226547710,8110,8110,8110,8110,106
|
||||
20250415,141700,225688050,8110,8110,8110,8110,0
|
||||
20250415,141600,225688050,8110,8110,8110,8110,169
|
||||
20250415,141500,224317460,8110,8110,8110,8110,43
|
||||
20250415,141400,223968730,8110,8110,8110,8110,0
|
||||
20250415,141300,223968730,8110,8120,8120,8110,170
|
||||
20250415,141200,222589400,8110,8110,8110,8110,0
|
||||
20250415,141100,222589400,8110,8110,8110,8110,107
|
||||
20250415,141000,221721630,8100,8110,8110,8100,119
|
||||
20250415,140900,220757290,8110,8120,8120,8110,65
|
||||
20250415,140800,220229510,8120,8120,8120,8120,44
|
||||
20250415,140700,219872230,8120,8120,8120,8120,62
|
||||
20250415,140600,219368790,8120,8120,8120,8120,107
|
||||
20250415,140500,218499950,8120,8120,8120,8120,0
|
||||
20250415,140400,218499950,8120,8120,8120,8120,107
|
||||
20250415,140300,217631110,8120,8120,8120,8120,107
|
||||
20250415,140200,216762270,8120,8120,8120,8120,0
|
||||
20250415,140100,216762270,8120,8120,8120,8120,107
|
||||
20250415,140000,215893430,8120,8120,8120,8120,62
|
||||
20250415,135900,215389990,8120,8120,8120,8120,106
|
||||
20250415,135800,214529270,8120,8120,8120,8120,44
|
||||
20250415,135700,214171990,8120,8100,8120,8100,91
|
||||
20250415,135600,213433510,8110,8110,8110,8110,177
|
||||
20250415,135500,211998040,8120,8120,8120,8120,16
|
||||
20250415,135400,211868120,8120,8110,8120,8110,114
|
||||
20250415,135300,210943110,8120,8120,8120,8120,169
|
||||
20250415,135200,209570830,8110,8110,8110,8110,0
|
||||
20250415,135100,209570830,8110,8110,8110,8110,63
|
||||
20250415,135000,209059900,8120,8120,8120,8120,63
|
||||
20250415,134900,208548340,8120,8120,8120,8120,44
|
||||
20250415,134800,208191060,8120,8120,8120,8120,63
|
||||
20250415,134700,207679500,8120,8120,8120,8120,150
|
||||
20250415,134600,206461500,8120,8120,8120,8120,107
|
||||
20250415,134500,205592660,8110,8110,8110,8110,0
|
||||
20250415,134400,205592660,8110,8110,8110,8110,154
|
||||
20250415,134300,204343720,8110,8110,8110,8110,63
|
||||
20250415,134200,203832790,8110,8110,8110,8110,45
|
||||
20250415,134100,203467840,8110,8100,8110,8100,127
|
||||
20250415,134000,202437900,8110,8110,8110,8110,63
|
||||
20250415,133900,201926970,8100,8110,8110,8100,51
|
||||
20250415,133800,201513430,8110,8100,8110,8100,64
|
||||
20250415,133700,200994410,8110,8100,8110,8100,44
|
||||
20250415,133600,200637580,8100,8110,8110,8100,139
|
||||
20250415,133500,199510360,8100,8110,8110,8100,87
|
||||
20250415,133400,198804890,8110,8100,8110,8100,111
|
||||
20250415,133300,197904730,8110,8100,8110,8100,83
|
||||
20250415,133200,197231610,8100,8100,8100,8100,26
|
||||
20250415,133100,197021010,8100,8110,8110,8100,92
|
||||
20250415,133000,196275370,8100,8100,8100,8100,55
|
||||
20250415,132900,195829870,8100,8100,8100,8100,44
|
||||
20250415,132800,195473470,8100,8100,8100,8100,63
|
||||
20250415,132700,194963170,8100,8100,8100,8090,117
|
||||
20250415,132600,194015580,8100,8100,8100,8100,0
|
||||
20250415,132500,194015580,8100,8080,8100,8080,168
|
||||
20250415,132400,192655680,8090,8110,8110,8090,106
|
||||
20250415,132300,191796460,8110,8110,8110,8110,63
|
||||
20250415,132200,191285530,8110,8110,8110,8110,44
|
||||
20250415,132100,190928690,8110,8110,8110,8110,63
|
||||
20250415,132000,190417760,8100,8110,8110,8100,87
|
||||
20250415,131900,189712430,8110,8110,8110,8110,43
|
||||
20250415,131800,189363700,8100,8100,8100,8100,58
|
||||
20250415,131700,188893900,8110,8100,8110,8100,92
|
||||
20250415,131600,188148250,8100,8100,8100,8100,2
|
||||
20250415,131500,188132050,8110,8110,8110,8110,107
|
||||
20250415,131400,187264280,8110,8100,8110,8100,105
|
||||
20250415,131300,186413150,8100,8100,8100,8100,0
|
||||
20250415,131200,186413150,8100,8100,8100,8100,126
|
||||
20250415,131100,185392550,8100,8100,8100,8100,43
|
||||
20250415,131000,185044250,8100,8100,8110,8100,227
|
||||
20250415,130900,183204670,8100,8100,8100,8100,24
|
||||
20250415,130800,183010270,8090,8110,8110,8090,150
|
||||
20250415,130700,181795890,8090,8090,8090,8090,79
|
||||
20250415,130600,181156780,8090,8090,8090,8090,0
|
||||
20250415,130500,181156780,8090,8090,8090,8090,0
|
||||
20250415,130400,181156780,8090,8100,8100,8090,121
|
||||
20250415,130300,180177270,8110,8100,8110,8100,66
|
||||
20250415,130200,179642240,8100,8110,8110,8100,152
|
||||
20250415,130100,178410600,8090,8110,8110,8090,226
|
||||
20250415,130000,176581840,8090,8090,8090,8090,0
|
||||
20250415,125900,176581840,8090,8090,8090,8090,0
|
||||
20250415,125800,176581840,8090,8090,8090,8090,0
|
||||
20250415,125700,176581840,8090,8110,8110,8090,556
|
||||
20250415,125600,172073840,8110,8110,8110,8110,2
|
||||
20250415,125500,172057620,8110,8110,8110,8110,46
|
||||
20250415,125400,171684560,8090,8090,8090,8090,98
|
||||
20250415,125300,170891740,8090,8105,8105,8090,200
|
||||
20250415,125200,169273035,8090,8120,8120,8090,74
|
||||
20250415,125100,168673055,8070,8070,8070,8070,23
|
||||
20250415,125000,168487445,8080,8080,8080,8080,198
|
||||
20250415,124900,166887605,8070,8070,8070,8070,0
|
||||
20250415,124800,166887605,8070,8070,8070,8070,193
|
||||
20250415,124700,165330095,8070,8070,8070,8070,4
|
||||
20250415,124600,165297815,8090,8090,8090,8090,0
|
||||
20250415,124500,165297815,8090,8100,8100,8090,102
|
||||
20250415,124400,164472195,8100,8110,8110,8100,71
|
||||
20250415,124300,163897015,8110,8080,8110,8080,37
|
||||
20250415,124200,163597215,8100,8110,8110,8100,170
|
||||
20250415,124100,162218965,8110,8080,8110,8080,182
|
||||
20250415,124000,160743185,8100,8100,8100,8100,0
|
||||
20250415,123900,160743185,8100,8100,8100,8100,0
|
||||
20250415,123800,160743185,8100,8100,8100,8100,7
|
||||
20250415,123700,160686485,8110,8110,8110,8110,62
|
||||
20250415,123600,160183665,8120,8120,8120,8120,107
|
||||
20250415,123500,159314825,8120,8120,8120,8120,65
|
||||
20250415,123400,158787025,8110,8110,8110,8110,4
|
||||
20250415,123300,158754585,8120,8120,8120,8110,109
|
||||
20250415,123200,157869525,8110,8120,8120,8110,65
|
||||
20250415,123100,157341745,8110,8110,8110,8110,77
|
||||
20250415,123000,156717275,8110,8110,8110,8110,91
|
||||
20250415,122900,155979265,8110,8110,8115,8110,70
|
||||
20250415,122800,155411540,8110,8110,8120,8110,364
|
||||
20250415,122700,152458020,8110,8110,8110,8110,3
|
||||
20250415,122600,152433690,8110,8110,8110,8110,0
|
||||
20250415,122500,152433690,8110,8110,8110,8110,0
|
||||
20250415,122400,152433690,8110,8110,8110,8110,0
|
||||
20250415,122300,152433690,8110,8110,8110,8110,118
|
||||
20250415,122200,151476710,8110,8110,8110,8110,62
|
||||
20250415,122100,150973890,8100,8100,8100,8100,52
|
||||
20250415,122000,150552690,8080,8100,8100,8080,75
|
||||
20250415,121900,149945430,8100,8110,8110,8100,150
|
||||
20250415,121800,148730000,8080,8080,8080,8080,14
|
||||
20250415,121700,148616880,8070,8070,8070,8070,140
|
||||
20250415,121600,147487080,8070,8070,8070,8070,7
|
||||
20250415,121500,147430590,8090,8090,8090,8090,0
|
||||
20250415,121400,147430590,8090,8110,8110,8090,126
|
||||
20250415,121300,146410000,8080,8110,8110,8080,156
|
||||
20250415,121200,145146150,8090,8080,8090,8080,30
|
||||
20250415,121100,144903720,8100,8100,8100,8100,45
|
||||
20250415,121000,144539220,8090,8080,8090,8080,226
|
||||
20250415,120900,142711450,8090,8090,8090,8090,0
|
||||
20250415,120800,142711450,8090,8090,8090,8090,0
|
||||
20250415,120700,142711450,8090,8090,8090,8090,56
|
||||
20250415,120600,142258410,8100,8110,8110,8100,169
|
||||
20250415,120500,140888450,8110,8110,8110,8110,0
|
||||
20250415,120400,140888450,8110,8100,8110,8100,86
|
||||
20250415,120300,140191300,8110,8110,8110,8110,65
|
||||
20250415,120200,139664150,8110,8100,8110,8100,109
|
||||
20250415,120100,138780190,8110,8110,8110,8110,60
|
||||
20250415,120000,138293590,8110,8120,8120,8110,66
|
||||
20250415,115900,137757710,8110,8110,8110,8110,44
|
||||
20250415,115800,137400870,8100,8100,8100,8100,58
|
||||
20250415,115700,136931070,8110,8110,8110,8110,107
|
||||
20250415,115600,136063300,8100,8100,8100,8100,48
|
||||
20250415,115500,135674500,8090,8110,8110,8090,112
|
||||
20250415,115400,134766730,8100,8100,8100,8100,1
|
||||
20250415,115300,134758630,8110,8120,8120,8110,74
|
||||
20250415,115200,134157870,8110,8120,8120,8110,159
|
||||
20250415,115100,132866880,8110,8120,8120,8110,68
|
||||
20250415,115000,132314960,8110,8110,8110,8110,18
|
||||
20250415,114900,132168980,8110,8110,8110,8110,117
|
||||
20250415,114800,131220110,8100,8100,8100,8100,9
|
||||
20250415,114700,131147210,8110,8120,8120,8110,149
|
||||
20250415,114600,129938390,8090,8100,8100,8090,179
|
||||
20250415,114500,128488580,8130,8130,8130,8130,0
|
||||
20250415,114400,128488580,8130,8130,8130,8130,0
|
||||
20250415,114300,128488580,8130,8130,8130,8130,0
|
||||
20250415,114200,128488580,8130,8130,8130,8130,200
|
||||
20250415,114100,126862580,8120,8120,8120,8120,5
|
||||
20250415,114000,126821980,8130,8120,8130,8120,130
|
||||
20250415,113900,125765330,8110,8110,8120,8110,225
|
||||
20250415,113800,123939700,8100,8100,8100,8100,2
|
||||
20250415,113700,123923500,8120,8120,8120,8120,37
|
||||
20250415,113600,123623060,8080,8080,8080,8080,7
|
||||
20250415,113500,123566500,8110,8070,8110,8060,123
|
||||
20250415,113400,122572140,8060,8060,8060,8060,6
|
||||
20250415,113300,122523780,8060,8060,8070,8060,104
|
||||
20250415,113200,121684910,8020,8130,8130,8020,94
|
||||
20250415,113100,120923490,8130,8120,8130,8120,217
|
||||
20250415,113000,119160350,8120,8120,8120,8120,0
|
||||
20250415,112900,119160350,8120,8120,8120,8120,106
|
||||
20250415,112800,118299630,8120,8120,8120,8120,0
|
||||
20250415,112700,118299630,8120,8130,8130,8120,169
|
||||
20250415,112600,116926720,8120,8120,8120,8120,0
|
||||
20250415,112500,116926720,8120,8120,8120,8120,106
|
||||
20250415,112400,116066000,8120,8130,8130,8120,88
|
||||
20250415,112300,115351000,8130,8130,8130,8130,126
|
||||
20250415,112200,114326620,8140,8140,8140,8140,0
|
||||
20250415,112100,114326620,8140,8140,8140,8140,0
|
||||
20250415,112000,114326620,8140,8140,8140,8140,149
|
||||
20250415,111900,113113760,8130,8130,8130,8130,22
|
||||
20250415,111800,112934900,8130,8150,8150,8130,149
|
||||
20250415,111700,111722670,8130,8130,8130,8130,107
|
||||
20250415,111600,110852760,8130,8130,8130,8130,0
|
||||
20250415,111500,110852760,8130,8130,8130,8130,10
|
||||
20250415,111400,110771460,8130,8140,8140,8130,82
|
||||
20250415,111300,110104170,8140,8140,8140,8140,107
|
||||
20250415,111200,109233190,8130,8130,8140,8130,56
|
||||
20250415,111100,108777480,8130,8130,8130,8130,61
|
||||
20250415,111000,108281550,8130,8120,8130,8120,82
|
||||
20250415,110900,107615260,8120,8120,8120,8120,21
|
||||
20250415,110800,107444740,8130,8120,8130,8120,168
|
||||
20250415,110700,106079510,8120,8120,8120,8120,108
|
||||
20250415,110600,105202550,8120,8120,8120,8120,0
|
||||
20250415,110500,105202550,8120,8120,8130,8110,149
|
||||
20250415,110400,103992990,8120,8120,8120,8120,0
|
||||
20250415,110300,103992990,8120,8120,8120,8120,136
|
||||
20250415,110200,102888670,8120,8120,8120,8120,0
|
||||
20250415,110100,102888670,8120,8120,8120,8120,130
|
||||
20250415,110000,101833070,8120,8120,8120,8120,46
|
||||
20250415,105900,101459550,8120,8110,8120,8110,81
|
||||
20250415,105800,100802400,8110,8110,8120,8110,54
|
||||
20250415,105700,100364020,8110,8120,8120,8110,142
|
||||
20250415,105600,99211780,8120,8120,8120,8120,43
|
||||
20250415,105500,98862620,8120,8110,8120,8110,87
|
||||
20250415,105400,98156420,8100,8100,8100,8100,322
|
||||
20250415,105300,95548220,8110,8100,8110,8100,144
|
||||
20250415,105200,94381390,8110,8090,8110,8090,1753
|
||||
20250415,105100,80193780,8090,8090,8090,8090,155
|
||||
20250415,105000,78939830,8090,8090,8090,8090,87
|
||||
20250415,104900,78236000,8090,8090,8090,8090,0
|
||||
20250415,104800,78236000,8090,8090,8090,8090,1
|
||||
20250415,104700,78227910,8090,8090,8090,8090,1
|
||||
20250415,104600,78219820,8090,8090,8090,8090,0
|
||||
20250415,104500,78219820,8090,8090,8090,8090,107
|
||||
20250415,104400,77354190,8080,8080,8080,8080,77
|
||||
20250415,104300,76732030,8100,8090,8100,8090,102
|
||||
20250415,104200,75906720,8090,8080,8090,8080,88
|
||||
20250415,104100,75194920,8090,8090,8090,8090,123
|
||||
20250415,104000,74199850,8090,8090,8090,8090,0
|
||||
20250415,103900,74199850,8090,8070,8090,8070,1905
|
||||
20250415,103800,58825090,8070,8070,8070,8070,93
|
||||
20250415,103700,58074580,8060,8060,8060,8060,120
|
||||
20250415,103600,57107380,8060,8070,8070,8060,220
|
||||
20250415,103500,55332830,8060,8040,8080,8040,66
|
||||
20250415,103400,54801130,8080,8030,8080,8030,1551
|
||||
20250415,103300,42316420,8030,8030,8030,8030,2
|
||||
20250415,103200,42300360,8040,8020,8040,8020,452
|
||||
20250415,103100,38673830,7980,7990,8010,7980,3334
|
||||
20250415,103000,12022720,7970,7970,7970,7970,0
|
||||
20250415,102900,12022720,7970,7960,7970,7960,80
|
||||
20250415,102800,11385570,7940,7940,7940,7940,0
|
||||
20250415,102700,11385570,7940,7940,7940,7940,13
|
||||
20250415,102600,11282350,7940,7940,7940,7940,0
|
||||
20250415,102500,11282350,7940,7940,7940,7940,0
|
||||
20250415,102400,11282350,7940,7940,7940,7940,34
|
||||
20250415,102300,11012390,7940,7940,7940,7940,0
|
||||
20250415,102200,11012390,7940,7940,7940,7940,0
|
||||
20250415,102100,11012390,7940,7940,7940,7940,0
|
||||
20250415,102000,11012390,7940,7940,7940,7940,17
|
||||
20250415,101900,10877410,7950,7950,7950,7950,0
|
||||
20250415,101800,10877410,7950,7950,7950,7950,0
|
||||
20250415,101700,10877410,7950,7950,7950,7950,0
|
||||
20250415,101600,10877410,7950,7950,7950,7950,43
|
||||
20250415,101500,10535560,7950,7950,7950,7950,5
|
||||
20250415,101400,10495810,7950,7950,7950,7950,0
|
||||
20250415,101300,10495810,7950,7950,7950,7950,1
|
||||
20250415,101200,10487860,7950,7950,7950,7950,1
|
||||
20250415,101100,10479910,7940,7940,7940,7940,0
|
||||
20250415,101000,10479910,7940,7950,7950,7940,14
|
||||
20250415,100900,10368620,7940,7940,7940,7940,0
|
||||
20250415,100800,10368620,7940,7940,7940,7940,0
|
||||
20250415,100700,10368620,7940,7940,7940,7940,0
|
||||
20250415,100600,10368620,7940,7940,7940,7940,0
|
||||
20250415,100500,10368620,7940,7940,7940,7940,0
|
||||
20250415,100400,10368620,7940,7940,7940,7940,0
|
||||
20250415,100300,10368620,7940,7940,7940,7940,0
|
||||
20250415,100200,10368620,7940,7940,7940,7940,0
|
||||
20250415,100100,10368620,7940,7940,7940,7940,0
|
||||
20250415,100000,10368620,7940,7940,7940,7940,0
|
||||
20250415,095900,10368620,7940,7940,7940,7940,1
|
||||
20250415,095800,10360680,7940,7940,7940,7940,0
|
||||
20250415,095700,10360680,7940,7940,7940,7940,0
|
||||
20250415,095600,10360680,7940,7940,7940,7940,0
|
||||
20250415,095500,10360680,7940,7940,7940,7940,1
|
||||
20250415,095400,10352740,7940,7940,7950,7940,152
|
||||
20250415,095300,9145180,7940,7940,7940,7940,0
|
||||
20250415,095200,9145180,7940,7940,7940,7940,3
|
||||
20250415,095100,9121360,7930,7930,7930,7930,0
|
||||
20250415,095000,9121360,7930,7930,7930,7930,5
|
||||
20250415,094900,9081710,7930,7930,7930,7930,60
|
||||
20250415,094800,8605910,7930,7930,7930,7930,0
|
||||
20250415,094700,8605910,7930,7930,7930,7930,4
|
||||
20250415,094600,8574190,7930,7940,7940,7930,286
|
||||
20250415,094500,6304270,7940,7940,7940,7940,0
|
||||
20250415,094400,6304270,7940,7940,7940,7940,31
|
||||
20250415,094300,6058130,7940,7940,7940,7940,1
|
||||
20250415,094200,6050190,7930,7930,7930,7930,2
|
||||
20250415,094100,6034330,7940,7940,7940,7940,48
|
||||
20250415,094000,5653210,7940,7940,7940,7940,0
|
||||
20250415,093900,5653210,7940,7930,7940,7930,5
|
||||
20250415,093800,5613550,7930,7930,7930,7930,0
|
||||
20250415,093700,5613550,7930,7960,7970,7930,179
|
||||
20250415,093600,4189840,7960,7960,7960,7960,0
|
||||
20250415,093500,4189840,7960,7960,7960,7960,0
|
||||
20250415,093400,4189840,7960,7960,7960,7960,0
|
||||
20250415,093300,4189840,7960,7960,7960,7960,1
|
||||
20250415,093200,4181880,7940,7940,7940,7940,0
|
||||
20250415,093100,4181880,7940,7940,7940,7940,1
|
||||
20250415,093000,4173940,7940,7940,7940,7940,0
|
||||
20250415,092900,4173940,7940,7940,7940,7940,0
|
||||
20250415,092800,4173940,7940,7940,7940,7940,0
|
||||
20250415,092700,4173940,7940,7940,7940,7940,1
|
||||
20250415,092600,4166000,7940,7960,7960,7940,15
|
||||
20250415,092500,4046800,7970,7970,7970,7970,0
|
||||
20250415,092400,4046800,7970,7970,7970,7970,0
|
||||
20250415,092300,4046800,7970,7970,7970,7970,0
|
||||
20250415,092200,4046800,7970,7970,7970,7970,0
|
||||
20250415,092100,4046800,7970,7970,7970,7970,0
|
||||
20250415,092000,4046800,7970,7970,7970,7970,0
|
||||
20250415,091900,4046800,7970,7970,7970,7970,0
|
||||
20250415,091800,4046800,7970,7920,7970,7920,43
|
||||
20250415,091700,3705850,7910,7920,7920,7910,3
|
||||
20250415,091600,3682110,7910,7910,7910,7910,0
|
||||
20250415,091500,3682110,7910,7920,7920,7910,11
|
||||
20250415,091400,3595020,7920,7920,7920,7920,0
|
||||
20250415,091300,3595020,7920,7920,7920,7920,0
|
||||
20250415,091200,3595020,7920,7920,7920,7920,0
|
||||
20250415,091100,3595020,7920,7920,7920,7920,4
|
||||
20250415,091000,3563340,7920,7910,7920,7910,8
|
||||
20250415,090900,3500040,7980,7980,7980,7980,1
|
||||
20250415,090800,3492060,7910,7920,7920,7910,15
|
||||
20250415,090700,3373330,7920,7920,7920,7920,0
|
||||
20250415,090600,3373330,7920,7920,7920,7920,0
|
||||
20250415,090500,3373330,7920,7920,7920,7920,3
|
||||
20250415,090400,3349570,7910,7910,7910,7910,3
|
||||
20250415,090300,3325840,8000,8000,8000,8000,0
|
||||
20250415,090200,3325840,8000,8000,8000,8000,0
|
||||
20250415,090100,3325840,8000,7990,8000,7990,218
|
||||
20250415,090000,1582020,7990,7990,7990,7990,198
|
||||
|
Reference in New Issue
Block a user