Update 2025-04-15 2740 candle_min
This commit is contained in:
659
114190/min/candle-20250415.csv
Normal file
659
114190/min/candle-20250415.csv
Normal file
@@ -0,0 +1,659 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,195700,285089900,6880,6880,6880,6880,508
|
||||
20250415,195600,285089900,6880,6880,6880,6880,0
|
||||
20250415,195500,285089900,6880,6880,6880,6880,0
|
||||
20250415,195400,285089900,6880,6880,6880,6880,0
|
||||
20250415,195300,285089900,6880,6880,6880,6880,0
|
||||
20250415,195200,285089900,6880,6880,6880,6880,0
|
||||
20250415,195100,285089900,6880,6880,6880,6880,0
|
||||
20250415,195000,285089900,6880,6880,6880,6880,0
|
||||
20250415,194900,285089900,6880,6880,6880,6880,0
|
||||
20250415,194800,285089900,6880,6880,6880,6880,0
|
||||
20250415,194700,285089900,6880,6880,6880,6880,0
|
||||
20250415,194600,285089900,6880,6880,6880,6880,0
|
||||
20250415,194500,285089900,6880,6880,6880,6880,0
|
||||
20250415,194400,285089900,6880,6880,6880,6880,0
|
||||
20250415,194300,285089900,6880,6880,6880,6880,0
|
||||
20250415,194200,285089900,6880,6880,6880,6880,0
|
||||
20250415,194100,285089900,6880,6880,6880,6880,0
|
||||
20250415,194000,285089900,6880,6880,6880,6880,0
|
||||
20250415,193900,285089900,6880,6880,6880,6880,0
|
||||
20250415,193800,285089900,6880,6880,6880,6880,0
|
||||
20250415,193700,285089900,6880,6880,6880,6880,0
|
||||
20250415,193600,285089900,6880,6880,6880,6880,0
|
||||
20250415,193500,285089900,6880,6880,6880,6880,0
|
||||
20250415,193400,285089900,6880,6880,6880,6880,0
|
||||
20250415,193300,285089900,6880,6880,6880,6880,0
|
||||
20250415,193200,285089900,6880,6880,6880,6880,0
|
||||
20250415,193100,285089900,6880,6880,6880,6880,0
|
||||
20250415,193000,285089900,6880,6880,6880,6880,0
|
||||
20250415,192900,285089900,6880,6880,6880,6880,0
|
||||
20250415,192800,285089900,6880,6880,6880,6880,0
|
||||
20250415,192700,285089900,6880,6880,6880,6880,508
|
||||
20250415,192600,285089900,6880,6880,6880,6880,0
|
||||
20250415,192500,285089900,6880,6880,6880,6880,0
|
||||
20250415,192400,285089900,6880,6880,6880,6880,0
|
||||
20250415,192300,285089900,6880,6880,6880,6880,0
|
||||
20250415,192200,285089900,6880,6880,6880,6880,0
|
||||
20250415,192100,285089900,6880,6880,6880,6880,0
|
||||
20250415,192000,285089900,6880,6880,6880,6880,0
|
||||
20250415,191900,285089900,6880,6880,6880,6880,0
|
||||
20250415,191800,285089900,6880,6880,6880,6880,0
|
||||
20250415,191700,285089900,6880,6880,6880,6880,0
|
||||
20250415,191600,285089900,6880,6880,6880,6880,0
|
||||
20250415,191500,285089900,6880,6880,6880,6880,0
|
||||
20250415,191400,285089900,6880,6880,6880,6880,0
|
||||
20250415,191300,285089900,6880,6880,6880,6880,0
|
||||
20250415,191200,285089900,6880,6880,6880,6880,0
|
||||
20250415,191100,285089900,6880,6880,6880,6880,0
|
||||
20250415,191000,285089900,6880,6880,6880,6880,0
|
||||
20250415,190900,285089900,6880,6880,6880,6880,0
|
||||
20250415,190800,285089900,6880,6880,6880,6880,0
|
||||
20250415,190700,285089900,6880,6880,6880,6880,0
|
||||
20250415,190600,285089900,6880,6880,6880,6880,0
|
||||
20250415,190500,285089900,6880,6880,6880,6880,0
|
||||
20250415,190400,285089900,6880,6880,6880,6880,0
|
||||
20250415,190300,285089900,6880,6880,6880,6880,0
|
||||
20250415,190200,285089900,6880,6880,6880,6880,0
|
||||
20250415,190100,285089900,6880,6880,6880,6880,0
|
||||
20250415,190000,285089900,6880,6880,6880,6880,0
|
||||
20250415,185900,285089900,6880,6880,6880,6880,0
|
||||
20250415,185800,285089900,6880,6880,6880,6880,0
|
||||
20250415,185700,285089900,6880,6880,6880,6880,508
|
||||
20250415,185600,285089900,6880,6880,6880,6880,0
|
||||
20250415,185500,285089900,6880,6880,6880,6880,0
|
||||
20250415,185400,285089900,6880,6880,6880,6880,0
|
||||
20250415,185300,285089900,6880,6880,6880,6880,0
|
||||
20250415,185200,285089900,6880,6880,6880,6880,0
|
||||
20250415,185100,285089900,6880,6880,6880,6880,0
|
||||
20250415,185000,285089900,6880,6880,6880,6880,0
|
||||
20250415,184900,285089900,6880,6880,6880,6880,0
|
||||
20250415,184800,285089900,6880,6880,6880,6880,0
|
||||
20250415,184700,285089900,6880,6880,6880,6880,0
|
||||
20250415,184600,285089900,6880,6880,6880,6880,0
|
||||
20250415,184500,285089900,6880,6880,6880,6880,0
|
||||
20250415,184400,285089900,6880,6880,6880,6880,0
|
||||
20250415,184300,285089900,6880,6880,6880,6880,0
|
||||
20250415,184200,285089900,6880,6880,6880,6880,0
|
||||
20250415,184100,285089900,6880,6880,6880,6880,0
|
||||
20250415,184000,285089900,6880,6880,6880,6880,0
|
||||
20250415,183900,285089900,6880,6880,6880,6880,0
|
||||
20250415,183800,285089900,6880,6880,6880,6880,0
|
||||
20250415,183700,285089900,6880,6880,6880,6880,0
|
||||
20250415,183600,285089900,6880,6880,6880,6880,0
|
||||
20250415,183500,285089900,6880,6880,6880,6880,0
|
||||
20250415,183400,285089900,6880,6880,6880,6880,0
|
||||
20250415,183300,285089900,6880,6880,6880,6880,0
|
||||
20250415,183200,285089900,6880,6880,6880,6880,0
|
||||
20250415,183100,285089900,6880,6880,6880,6880,0
|
||||
20250415,183000,285089900,6880,6880,6880,6880,0
|
||||
20250415,182900,285089900,6880,6880,6880,6880,0
|
||||
20250415,182800,285089900,6880,6880,6880,6880,0
|
||||
20250415,182700,285089900,6880,6880,6880,6880,508
|
||||
20250415,182600,285089900,6880,6880,6880,6880,0
|
||||
20250415,182500,285089900,6880,6880,6880,6880,0
|
||||
20250415,182400,285089900,6880,6880,6880,6880,0
|
||||
20250415,182300,285089900,6880,6880,6880,6880,0
|
||||
20250415,182200,285089900,6880,6880,6880,6880,0
|
||||
20250415,182100,285089900,6880,6880,6880,6880,0
|
||||
20250415,182000,285089900,6880,6880,6880,6880,0
|
||||
20250415,181900,285089900,6880,6880,6880,6880,0
|
||||
20250415,181800,285089900,6880,6880,6880,6880,0
|
||||
20250415,181700,285089900,6880,6880,6880,6880,0
|
||||
20250415,181600,285089900,6880,6880,6880,6880,0
|
||||
20250415,181500,285089900,6880,6880,6880,6880,0
|
||||
20250415,181400,285089900,6880,6880,6880,6880,0
|
||||
20250415,181300,285089900,6880,6880,6880,6880,0
|
||||
20250415,181200,285089900,6880,6880,6880,6880,0
|
||||
20250415,181100,285089900,6880,6880,6880,6880,0
|
||||
20250415,181000,285089900,6880,6880,6880,6880,0
|
||||
20250415,180900,285089900,6880,6880,6880,6880,0
|
||||
20250415,180800,285089900,6880,6880,6880,6880,0
|
||||
20250415,180700,285089900,6880,6880,6880,6880,0
|
||||
20250415,180600,285089900,6880,6880,6880,6880,0
|
||||
20250415,180500,285089900,6880,6880,6880,6880,0
|
||||
20250415,180400,285089900,6880,6880,6880,6880,0
|
||||
20250415,180300,285089900,6880,6880,6880,6880,0
|
||||
20250415,180200,285089900,6880,6880,6880,6880,0
|
||||
20250415,180100,285089900,6880,6880,6880,6880,0
|
||||
20250415,180000,285089900,6880,6880,6880,6880,0
|
||||
20250415,175900,285089900,6880,6880,6880,6880,0
|
||||
20250415,175800,285089900,6880,6880,6880,6880,0
|
||||
20250415,175700,285089900,6880,6880,6880,6880,508
|
||||
20250415,175600,285089900,6880,6880,6880,6880,0
|
||||
20250415,175500,285089900,6880,6880,6880,6880,0
|
||||
20250415,175400,285089900,6880,6880,6880,6880,0
|
||||
20250415,175300,285089900,6880,6880,6880,6880,0
|
||||
20250415,175200,285089900,6880,6880,6880,6880,0
|
||||
20250415,175100,285089900,6880,6880,6880,6880,0
|
||||
20250415,175000,285089900,6880,6880,6880,6880,0
|
||||
20250415,174900,285089900,6880,6880,6880,6880,0
|
||||
20250415,174800,285089900,6880,6880,6880,6880,0
|
||||
20250415,174700,285089900,6880,6880,6880,6880,0
|
||||
20250415,174600,285089900,6880,6880,6880,6880,0
|
||||
20250415,174500,285089900,6880,6880,6880,6880,0
|
||||
20250415,174400,285089900,6880,6880,6880,6880,0
|
||||
20250415,174300,285089900,6880,6880,6880,6880,0
|
||||
20250415,174200,285089900,6880,6880,6880,6880,0
|
||||
20250415,174100,285089900,6880,6880,6880,6880,0
|
||||
20250415,174000,285089900,6880,6880,6880,6880,0
|
||||
20250415,173900,285089900,6880,6880,6880,6880,0
|
||||
20250415,173800,285089900,6880,6880,6880,6880,0
|
||||
20250415,173700,285089900,6880,6880,6880,6880,0
|
||||
20250415,173600,285089900,6880,6880,6880,6880,0
|
||||
20250415,173500,285089900,6880,6880,6880,6880,0
|
||||
20250415,173400,285089900,6880,6880,6880,6880,0
|
||||
20250415,173300,285089900,6880,6880,6880,6880,0
|
||||
20250415,173200,285089900,6880,6880,6880,6880,0
|
||||
20250415,173100,285089900,6880,6880,6880,6880,0
|
||||
20250415,173000,285089900,6880,6880,6880,6880,0
|
||||
20250415,172900,285089900,6880,6880,6880,6880,0
|
||||
20250415,172800,285089900,6880,6880,6880,6880,0
|
||||
20250415,172700,285089900,6880,6880,6880,6880,508
|
||||
20250415,172600,285089900,6880,6880,6880,6880,0
|
||||
20250415,172500,285089900,6880,6880,6880,6880,0
|
||||
20250415,172400,285089900,6880,6880,6880,6880,0
|
||||
20250415,172300,285089900,6880,6880,6880,6880,0
|
||||
20250415,172200,285089900,6880,6880,6880,6880,0
|
||||
20250415,172100,285089900,6880,6880,6880,6880,0
|
||||
20250415,172000,285089900,6880,6880,6880,6880,0
|
||||
20250415,171900,285089900,6880,6880,6880,6880,0
|
||||
20250415,171800,285089900,6880,6880,6880,6880,0
|
||||
20250415,171700,285089900,6880,6880,6880,6880,0
|
||||
20250415,171600,285089900,6880,6880,6880,6880,0
|
||||
20250415,171500,285089900,6880,6880,6880,6880,0
|
||||
20250415,171400,285089900,6880,6880,6880,6880,0
|
||||
20250415,171300,285089900,6880,6880,6880,6880,0
|
||||
20250415,171200,285089900,6880,6880,6880,6880,0
|
||||
20250415,171100,285089900,6880,6880,6880,6880,0
|
||||
20250415,171000,285089900,6880,6880,6880,6880,0
|
||||
20250415,170900,285089900,6880,6880,6880,6880,0
|
||||
20250415,170800,285089900,6880,6880,6880,6880,0
|
||||
20250415,170700,285089900,6880,6880,6880,6880,0
|
||||
20250415,170600,285089900,6880,6880,6880,6880,0
|
||||
20250415,170500,285089900,6880,6880,6880,6880,0
|
||||
20250415,170400,285089900,6880,6880,6880,6880,0
|
||||
20250415,170300,285089900,6880,6880,6880,6880,0
|
||||
20250415,170200,285089900,6880,6880,6880,6880,0
|
||||
20250415,170100,285089900,6880,6880,6880,6880,0
|
||||
20250415,170000,285089900,6880,6880,6880,6880,0
|
||||
20250415,165900,285089900,6880,6880,6880,6880,0
|
||||
20250415,165800,285089900,6880,6880,6880,6880,0
|
||||
20250415,165700,285089900,6880,6880,6880,6880,508
|
||||
20250415,165600,285089900,6880,6880,6880,6880,0
|
||||
20250415,165500,285089900,6880,6880,6880,6880,0
|
||||
20250415,165400,285089900,6880,6880,6880,6880,0
|
||||
20250415,165300,285089900,6880,6880,6880,6880,0
|
||||
20250415,165200,285089900,6880,6880,6880,6880,0
|
||||
20250415,165100,285089900,6880,6880,6880,6880,0
|
||||
20250415,165000,285089900,6880,6880,6880,6880,0
|
||||
20250415,164900,285089900,6880,6880,6880,6880,0
|
||||
20250415,164800,285089900,6880,6880,6880,6880,0
|
||||
20250415,164700,285089900,6880,6880,6880,6880,0
|
||||
20250415,164600,285089900,6880,6880,6880,6880,0
|
||||
20250415,164500,285089900,6880,6880,6880,6880,0
|
||||
20250415,164400,285089900,6880,6880,6880,6880,0
|
||||
20250415,164300,285089900,6880,6880,6880,6880,0
|
||||
20250415,164200,285089900,6880,6880,6880,6880,0
|
||||
20250415,164100,285089900,6880,6880,6880,6880,0
|
||||
20250415,164000,285089900,6880,6880,6880,6880,0
|
||||
20250415,163900,285089900,6880,6880,6880,6880,0
|
||||
20250415,163800,285089900,6880,6880,6880,6880,0
|
||||
20250415,163700,285089900,6880,6880,6880,6880,0
|
||||
20250415,163600,285089900,6880,6880,6880,6880,0
|
||||
20250415,163500,285089900,6880,6880,6880,6880,0
|
||||
20250415,163400,285089900,6880,6880,6880,6880,0
|
||||
20250415,163300,285089900,6880,6880,6880,6880,0
|
||||
20250415,163200,285089900,6880,6880,6880,6880,0
|
||||
20250415,163100,285089900,6880,6880,6880,6880,0
|
||||
20250415,163000,285089900,6880,6880,6880,6880,0
|
||||
20250415,162900,285089900,6880,6880,6880,6880,0
|
||||
20250415,162800,285089900,6880,6880,6880,6880,0
|
||||
20250415,162700,285089900,6880,6880,6880,6880,508
|
||||
20250415,162600,285089900,6880,6880,6880,6880,0
|
||||
20250415,162500,285089900,6880,6880,6880,6880,0
|
||||
20250415,162400,285089900,6880,6880,6880,6880,0
|
||||
20250415,162300,285089900,6880,6880,6880,6880,0
|
||||
20250415,162200,285089900,6880,6880,6880,6880,0
|
||||
20250415,162100,285089900,6880,6880,6880,6880,0
|
||||
20250415,162000,285089900,6880,6880,6880,6880,0
|
||||
20250415,161900,285089900,6880,6880,6880,6880,0
|
||||
20250415,161800,285089900,6880,6880,6880,6880,0
|
||||
20250415,161700,285089900,6880,6880,6880,6880,0
|
||||
20250415,161600,285089900,6880,6880,6880,6880,0
|
||||
20250415,161500,285089900,6880,6880,6880,6880,0
|
||||
20250415,161400,285089900,6880,6880,6880,6880,0
|
||||
20250415,161300,285089900,6880,6880,6880,6880,0
|
||||
20250415,161200,285089900,6880,6880,6880,6880,0
|
||||
20250415,161100,285089900,6880,6880,6880,6880,0
|
||||
20250415,161000,285089900,6880,6880,6880,6880,0
|
||||
20250415,160900,285089900,6880,6880,6880,6880,0
|
||||
20250415,160800,285089900,6880,6880,6880,6880,0
|
||||
20250415,160700,285089900,6880,6880,6880,6880,0
|
||||
20250415,160600,285089900,6880,6880,6880,6880,0
|
||||
20250415,160500,285089900,6880,6880,6880,6880,0
|
||||
20250415,160400,285089900,6880,6880,6880,6880,0
|
||||
20250415,160300,285089900,6880,6880,6880,6880,0
|
||||
20250415,160200,285089900,6880,6880,6880,6880,0
|
||||
20250415,160100,285089900,6880,6880,6880,6880,0
|
||||
20250415,160000,285089900,6880,6880,6880,6880,0
|
||||
20250415,155900,285089900,6880,6880,6880,6880,0
|
||||
20250415,155800,285089900,6880,6880,6880,6880,0
|
||||
20250415,155700,285089900,6880,6880,6880,6880,508
|
||||
20250415,155600,285089900,6880,6880,6880,6880,0
|
||||
20250415,155500,285089900,6880,6880,6880,6880,0
|
||||
20250415,155400,285089900,6880,6880,6880,6880,0
|
||||
20250415,155300,285089900,6880,6880,6880,6880,0
|
||||
20250415,155200,285089900,6880,6880,6880,6880,0
|
||||
20250415,155100,285089900,6880,6880,6880,6880,0
|
||||
20250415,155000,285089900,6880,6880,6880,6880,0
|
||||
20250415,154900,285089900,6880,6880,6880,6880,0
|
||||
20250415,154800,285089900,6880,6880,6880,6880,0
|
||||
20250415,154700,285089900,6880,6880,6880,6880,0
|
||||
20250415,154600,285089900,6880,6880,6880,6880,0
|
||||
20250415,154500,285089900,6880,6880,6880,6880,0
|
||||
20250415,154400,285089900,6880,6880,6880,6880,0
|
||||
20250415,154300,285089900,6880,6880,6880,6880,0
|
||||
20250415,154200,285089900,6880,6880,6880,6880,0
|
||||
20250415,154100,285089900,6880,6880,6880,6880,0
|
||||
20250415,154000,285089900,6880,6880,6880,6880,0
|
||||
20250415,153900,285089900,6880,6880,6880,6880,0
|
||||
20250415,153800,285089900,6880,6880,6880,6880,0
|
||||
20250415,153700,285089900,6880,6880,6880,6880,0
|
||||
20250415,153600,285089900,6880,6880,6880,6880,0
|
||||
20250415,153500,285089900,6880,6880,6880,6880,0
|
||||
20250415,153400,285089900,6880,6880,6880,6880,0
|
||||
20250415,153300,285089900,6880,6880,6880,6880,0
|
||||
20250415,153200,285089900,6880,6880,6880,6880,0
|
||||
20250415,153100,285089900,6880,6880,6880,6880,0
|
||||
20250415,153000,285089900,6880,6880,6880,6880,508
|
||||
20250415,152900,281594860,6880,6880,6880,6880,0
|
||||
20250415,152800,281594860,6880,6880,6880,6880,0
|
||||
20250415,152700,281594860,6880,6880,6880,6880,0
|
||||
20250415,152600,281594860,6880,6880,6880,6880,0
|
||||
20250415,152500,281594860,6880,6880,6880,6880,0
|
||||
20250415,152400,281594860,6880,6880,6880,6880,0
|
||||
20250415,152300,281594860,6880,6880,6880,6880,0
|
||||
20250415,152200,281594860,6880,6880,6880,6880,0
|
||||
20250415,152100,281594860,6880,6880,6880,6880,0
|
||||
20250415,152000,281594860,6880,6880,6880,6880,0
|
||||
20250415,151900,281594860,6880,6890,6910,6880,155
|
||||
20250415,151800,280527830,6910,6910,6910,6910,1
|
||||
20250415,151700,280520920,6890,6890,6890,6890,1
|
||||
20250415,151600,280514030,6890,6900,6900,6890,133
|
||||
20250415,151500,279596420,6910,6910,6910,6910,0
|
||||
20250415,151400,279596420,6910,6900,6910,6900,110
|
||||
20250415,151300,278837340,6900,6900,6900,6900,14
|
||||
20250415,151200,278740740,6900,6900,6900,6900,0
|
||||
20250415,151100,278740740,6900,6900,6900,6900,0
|
||||
20250415,151000,278740740,6900,6900,6900,6900,0
|
||||
20250415,150900,278740740,6900,6910,6910,6900,128
|
||||
20250415,150800,277857430,6910,6910,6920,6910,485
|
||||
20250415,150700,274505800,6900,6910,6910,6900,22
|
||||
20250415,150600,274353900,6900,6900,6900,6900,100
|
||||
20250415,150500,273663900,6900,6900,6900,6900,0
|
||||
20250415,150400,273663900,6900,6900,6900,6900,0
|
||||
20250415,150300,273663900,6900,6900,6900,6900,0
|
||||
20250415,150200,273663900,6900,6900,6900,6900,1
|
||||
20250415,150100,273657000,6900,6910,6910,6900,1130
|
||||
20250415,150000,265849890,6910,6910,6910,6910,57
|
||||
20250415,145900,265456020,6920,6920,6920,6920,11
|
||||
20250415,145800,265379900,6910,6910,6910,6910,0
|
||||
20250415,145700,265379900,6910,6910,6910,6910,0
|
||||
20250415,145600,265379900,6910,6910,6910,6910,0
|
||||
20250415,145500,265379900,6910,6910,6910,6910,0
|
||||
20250415,145400,265379900,6910,6910,6910,6910,0
|
||||
20250415,145300,265379900,6910,6910,6910,6910,0
|
||||
20250415,145200,265379900,6910,6910,6910,6910,0
|
||||
20250415,145100,265379900,6910,6910,6910,6910,23
|
||||
20250415,145000,265220970,6910,6910,6910,6910,0
|
||||
20250415,144900,265220970,6910,6910,6910,6910,0
|
||||
20250415,144800,265220970,6910,6940,6940,6910,5
|
||||
20250415,144700,265186390,6930,6930,6930,6930,0
|
||||
20250415,144600,265186390,6930,6930,6930,6930,0
|
||||
20250415,144500,265186390,6930,6930,6930,6930,3
|
||||
20250415,144400,265165600,6930,6930,6930,6930,0
|
||||
20250415,144300,265165600,6930,6930,6930,6930,104
|
||||
20250415,144200,264444880,6950,6950,6950,6930,81
|
||||
20250415,144100,263883470,6930,6930,6930,6930,15
|
||||
20250415,144000,263779520,6930,6930,6930,6930,138
|
||||
20250415,143900,262823180,6930,6930,6930,6930,0
|
||||
20250415,143800,262823180,6930,6930,6930,6930,9
|
||||
20250415,143700,262760810,6930,6930,6930,6930,322
|
||||
20250415,143600,260529350,6930,6930,6930,6930,20
|
||||
20250415,143500,260390750,6930,6930,6930,6930,0
|
||||
20250415,143400,260390750,6930,6930,6930,6930,2
|
||||
20250415,143300,260376890,6920,6960,6960,6920,3
|
||||
20250415,143200,260356090,6920,6930,6930,6920,444
|
||||
20250415,143100,257279480,6910,6910,6910,6910,0
|
||||
20250415,143000,257279480,6910,6910,6910,6910,0
|
||||
20250415,142900,257279480,6910,6930,6930,6910,4
|
||||
20250415,142800,257251820,6940,6940,6940,6940,1
|
||||
20250415,142700,257244880,6960,6960,6960,6960,0
|
||||
20250415,142600,257244880,6960,6960,6960,6960,0
|
||||
20250415,142500,257244880,6960,6960,6960,6960,1
|
||||
20250415,142400,257237920,6920,6920,6920,6920,0
|
||||
20250415,142300,257237920,6920,6920,6920,6920,0
|
||||
20250415,142200,257237920,6920,6920,6920,6920,0
|
||||
20250415,142100,257237920,6920,6930,6950,6920,677
|
||||
20250415,142000,252536370,6920,6910,6920,6910,633
|
||||
20250415,141900,248161490,6900,6900,6900,6900,0
|
||||
20250415,141800,248161490,6900,6900,6900,6900,0
|
||||
20250415,141700,248161490,6900,6900,6900,6900,0
|
||||
20250415,141600,248161490,6900,6900,6900,6900,0
|
||||
20250415,141500,248161490,6900,6900,6900,6900,60
|
||||
20250415,141400,247747490,6900,6900,6900,6900,0
|
||||
20250415,141300,247747490,6900,6900,6900,6900,0
|
||||
20250415,141200,247747490,6900,6900,6900,6900,0
|
||||
20250415,141100,247747490,6900,6900,6900,6900,454
|
||||
20250415,141000,244614890,6900,6900,6900,6900,0
|
||||
20250415,140900,244614890,6900,6900,6900,6900,0
|
||||
20250415,140800,244614890,6900,6900,6900,6900,207
|
||||
20250415,140700,243186590,6900,6900,6900,6900,0
|
||||
20250415,140600,243186590,6900,6900,6900,6900,358
|
||||
20250415,140500,240716390,6900,6900,6900,6900,1
|
||||
20250415,140400,240709490,6910,6910,6910,6910,0
|
||||
20250415,140300,240709490,6910,6910,6910,6910,0
|
||||
20250415,140200,240709490,6910,6910,6910,6910,0
|
||||
20250415,140100,240709490,6910,6910,6910,6910,0
|
||||
20250415,140000,240709490,6910,6900,6910,6900,84
|
||||
20250415,135900,240129840,6900,6910,6910,6900,110
|
||||
20250415,135800,239370740,6910,6910,6910,6910,40
|
||||
20250415,135700,239094340,6910,6910,6910,6910,0
|
||||
20250415,135600,239094340,6910,6910,6910,6910,11
|
||||
20250415,135500,239018330,6910,6910,6910,6910,1
|
||||
20250415,135400,239011420,6910,6910,6910,6910,0
|
||||
20250415,135300,239011420,6910,6910,6910,6910,79
|
||||
20250415,135200,238465530,6920,6920,6920,6920,13
|
||||
20250415,135100,238375570,6920,6920,6920,6920,0
|
||||
20250415,135000,238375570,6920,6920,6920,6920,1
|
||||
20250415,134900,238368650,6910,6910,6910,6910,3
|
||||
20250415,134800,238347920,6910,6910,6910,6910,0
|
||||
20250415,134700,238347920,6910,6910,6910,6910,0
|
||||
20250415,134600,238347920,6910,6910,6910,6910,0
|
||||
20250415,134500,238347920,6910,6910,6910,6910,232
|
||||
20250415,134400,236744800,6910,6910,6910,6910,1
|
||||
20250415,134300,236737890,6910,6910,6910,6910,1
|
||||
20250415,134200,236730980,6910,6920,6920,6910,515
|
||||
20250415,134100,233167290,6920,6920,6920,6920,0
|
||||
20250415,134000,233167290,6920,6920,6920,6920,1
|
||||
20250415,133900,233160370,6920,6930,6930,6920,22
|
||||
20250415,133800,233007930,6930,6920,6930,6920,2
|
||||
20250415,133700,232994080,6920,6920,6920,6920,1
|
||||
20250415,133600,232987160,6920,6920,6920,6920,1
|
||||
20250415,133500,232980240,6950,6950,6950,6950,0
|
||||
20250415,133400,232980240,6950,6950,6950,6950,0
|
||||
20250415,133300,232980240,6950,6940,6990,6900,572
|
||||
20250415,133200,229016350,6940,6940,6940,6940,0
|
||||
20250415,133100,229016350,6940,6940,6940,6940,0
|
||||
20250415,133000,229016350,6940,6940,6940,6940,0
|
||||
20250415,132900,229016350,6940,6920,6940,6920,843
|
||||
20250415,132800,223172850,6910,6910,6910,6910,0
|
||||
20250415,132700,223172850,6910,6910,6910,6910,0
|
||||
20250415,132600,223172850,6910,6910,6910,6910,0
|
||||
20250415,132500,223172850,6910,6910,6910,6910,0
|
||||
20250415,132400,223172850,6910,6920,6920,6910,127
|
||||
20250415,132300,222294060,6920,6920,6920,6920,8
|
||||
20250415,132200,222238700,6900,6900,6900,6900,0
|
||||
20250415,132100,222238700,6900,6900,6900,6900,0
|
||||
20250415,132000,222238700,6900,6920,6920,6900,806
|
||||
20250415,131900,216661280,6910,6910,6910,6910,708
|
||||
20250415,131800,211769000,6910,6900,6910,6900,4
|
||||
20250415,131700,211741370,6910,6910,6910,6910,0
|
||||
20250415,131600,211741370,6910,6910,6910,6910,0
|
||||
20250415,131500,211741370,6910,6910,6910,6910,0
|
||||
20250415,131400,211741370,6910,6910,6910,6910,0
|
||||
20250415,131300,211741370,6910,6900,6910,6900,189
|
||||
20250415,131200,210437260,6910,6910,6910,6910,0
|
||||
20250415,131100,210437260,6910,6910,6910,6910,0
|
||||
20250415,131000,210437260,6910,6910,6910,6910,0
|
||||
20250415,130900,210437260,6910,6910,6910,6910,10
|
||||
20250415,130800,210368160,6900,6900,6900,6900,0
|
||||
20250415,130700,210368160,6900,6900,6900,6900,30
|
||||
20250415,130600,210161160,6900,6910,6910,6900,110
|
||||
20250415,130500,209401160,6910,6900,6910,6890,169
|
||||
20250415,130400,208235120,6900,6900,6900,6900,0
|
||||
20250415,130300,208235120,6900,6900,6900,6900,0
|
||||
20250415,130200,208235120,6900,6900,6900,6900,46
|
||||
20250415,130100,207917720,6900,6900,6900,6900,0
|
||||
20250415,130000,207917720,6900,6900,6900,6900,0
|
||||
20250415,125900,207917720,6900,6900,6900,6900,0
|
||||
20250415,125800,207917720,6900,6900,6900,6900,4
|
||||
20250415,125700,207890120,6890,6890,6890,6890,0
|
||||
20250415,125600,207890120,6890,6890,6890,6890,0
|
||||
20250415,125500,207890120,6890,6890,6890,6890,0
|
||||
20250415,125400,207890120,6890,6890,6890,6890,0
|
||||
20250415,125300,207890120,6890,6890,6890,6890,6
|
||||
20250415,125200,207848780,6910,6910,6910,6910,25
|
||||
20250415,125100,207676030,6890,6890,6890,6890,0
|
||||
20250415,125000,207676030,6890,6890,6890,6890,0
|
||||
20250415,124900,207676030,6890,6890,6890,6890,0
|
||||
20250415,124800,207676030,6890,6880,6890,6880,647
|
||||
20250415,124700,203222070,6880,6880,6880,6880,0
|
||||
20250415,124600,203222070,6880,6880,6880,6880,0
|
||||
20250415,124500,203222070,6880,6880,6880,6880,6
|
||||
20250415,124400,203180790,6920,6920,6920,6920,39
|
||||
20250415,124300,202910910,6920,6900,6920,6900,173
|
||||
20250415,124200,201713970,6900,6900,6900,6900,164
|
||||
20250415,124100,200582370,6900,6900,6900,6900,8
|
||||
20250415,124000,200527170,6900,6900,6900,6900,0
|
||||
20250415,123900,200527170,6900,6900,6900,6900,0
|
||||
20250415,123800,200527170,6900,6900,6900,6900,0
|
||||
20250415,123700,200527170,6900,6900,6900,6900,32
|
||||
20250415,123600,200306370,6890,6890,6890,6890,119
|
||||
20250415,123500,199486460,6880,6880,6880,6880,21
|
||||
20250415,123400,199341980,6880,6880,6880,6880,1
|
||||
20250415,123300,199335100,6850,6850,6850,6850,0
|
||||
20250415,123200,199335100,6850,6850,6850,6850,1311
|
||||
20250415,123100,190354750,6880,6880,6880,6880,482
|
||||
20250415,123000,187038590,6850,6850,6850,6850,0
|
||||
20250415,122900,187038590,6850,6850,6850,6850,0
|
||||
20250415,122800,187038590,6850,6850,6850,6850,0
|
||||
20250415,122700,187038590,6850,6850,6850,6850,0
|
||||
20250415,122600,187038590,6850,6850,6850,6850,0
|
||||
20250415,122500,187038590,6850,6850,6850,6850,73
|
||||
20250415,122400,186538540,6850,6850,6850,6850,0
|
||||
20250415,122300,186538540,6850,6850,6850,6850,0
|
||||
20250415,122200,186538540,6850,6860,6860,6850,156
|
||||
20250415,122100,185468890,6860,6860,6860,6860,0
|
||||
20250415,122000,185468890,6860,6860,6860,6860,0
|
||||
20250415,121900,185468890,6860,6860,6860,6860,0
|
||||
20250415,121800,185468890,6860,6860,6860,6860,0
|
||||
20250415,121700,185468890,6860,6860,6860,6860,137
|
||||
20250415,121600,184529070,6880,6860,6880,6860,25
|
||||
20250415,121500,184357550,6860,6860,6860,6860,0
|
||||
20250415,121400,184357550,6860,6860,6860,6860,0
|
||||
20250415,121300,184357550,6860,6860,6860,6860,0
|
||||
20250415,121200,184357550,6860,6860,6860,6860,0
|
||||
20250415,121100,184357550,6860,6860,6860,6860,1
|
||||
20250415,121000,184350690,6880,6880,6880,6880,0
|
||||
20250415,120900,184350690,6880,6880,6880,6880,0
|
||||
20250415,120800,184350690,6880,6880,6880,6880,0
|
||||
20250415,120700,184350690,6880,6880,6880,6880,30
|
||||
20250415,120600,184144290,6880,6880,6880,6880,9
|
||||
20250415,120500,184082370,6870,6870,6870,6870,0
|
||||
20250415,120400,184082370,6870,6870,6870,6870,10
|
||||
20250415,120300,184013670,6860,6860,6860,6860,1094
|
||||
20250415,120200,176508830,6880,6880,6880,6880,0
|
||||
20250415,120100,176508830,6880,6880,6880,6880,0
|
||||
20250415,120000,176508830,6880,6880,6880,6880,0
|
||||
20250415,115900,176508830,6880,6880,6880,6880,1
|
||||
20250415,115800,176501950,6860,6860,6860,6860,0
|
||||
20250415,115700,176501950,6860,6860,6860,6860,0
|
||||
20250415,115600,176501950,6860,6860,6860,6860,0
|
||||
20250415,115500,176501950,6860,6860,6860,6860,0
|
||||
20250415,115400,176501950,6860,6870,6870,6860,521
|
||||
20250415,115300,172927700,6880,6880,6880,6880,0
|
||||
20250415,115200,172927700,6880,6880,6880,6880,0
|
||||
20250415,115100,172927700,6880,6880,6880,6880,0
|
||||
20250415,115000,172927700,6880,6870,6880,6870,145
|
||||
20250415,114900,171930110,6870,6870,6870,6870,0
|
||||
20250415,114800,171930110,6870,6870,6870,6870,87
|
||||
20250415,114700,171332420,6890,6890,6890,6890,0
|
||||
20250415,114600,171332420,6890,6890,6890,6890,0
|
||||
20250415,114500,171332420,6890,6890,6890,6890,0
|
||||
20250415,114400,171332420,6890,6890,6890,6890,0
|
||||
20250415,114300,171332420,6890,6890,6890,6890,0
|
||||
20250415,114200,171332420,6890,6890,6890,6890,0
|
||||
20250415,114100,171332420,6890,6890,6890,6890,0
|
||||
20250415,114000,171332420,6890,6890,6890,6890,0
|
||||
20250415,113900,171332420,6890,6890,6890,6890,0
|
||||
20250415,113800,171332420,6890,6890,6890,6890,0
|
||||
20250415,113700,171332420,6890,6890,6890,6890,0
|
||||
20250415,113600,171332420,6890,6890,6890,6890,0
|
||||
20250415,113500,171332420,6890,6890,6890,6890,770
|
||||
20250415,113400,166027120,6880,6880,6880,6880,0
|
||||
20250415,113300,166027120,6880,6880,6880,6880,51
|
||||
20250415,113200,165676240,6890,6890,6890,6890,0
|
||||
20250415,113100,165676240,6890,6890,6890,6890,0
|
||||
20250415,113000,165676240,6890,6890,6890,6890,0
|
||||
20250415,112900,165676240,6890,6890,6890,6890,0
|
||||
20250415,112800,165676240,6890,6890,6890,6890,10
|
||||
20250415,112700,165607340,6890,6890,6890,6890,0
|
||||
20250415,112600,165607340,6890,6890,6890,6890,0
|
||||
20250415,112500,165607340,6890,6890,6890,6890,100
|
||||
20250415,112400,164918340,6900,6900,6900,6900,0
|
||||
20250415,112300,164918340,6900,6900,6900,6900,30
|
||||
20250415,112200,164711340,6900,6920,6920,6900,70
|
||||
20250415,112100,164228140,6910,6910,6910,6910,0
|
||||
20250415,112000,164228140,6910,6910,6910,6910,0
|
||||
20250415,111900,164228140,6910,6910,6910,6910,342
|
||||
20250415,111800,161864920,6900,6890,6900,6890,267
|
||||
20250415,111700,160023620,6880,6880,6880,6880,236
|
||||
20250415,111600,158399940,6860,6860,6860,6860,4
|
||||
20250415,111500,158372500,6860,6860,6860,6860,15
|
||||
20250415,111400,158269600,6860,6860,6860,6860,1
|
||||
20250415,111300,158262740,6860,6860,6860,6860,0
|
||||
20250415,111200,158262740,6860,6860,6860,6860,0
|
||||
20250415,111100,158262740,6860,6860,6860,6860,0
|
||||
20250415,111000,158262740,6860,6860,6860,6860,0
|
||||
20250415,110900,158262740,6860,6880,6880,6850,579
|
||||
20250415,110800,154290400,6870,6870,6870,6870,0
|
||||
20250415,110700,154290400,6870,6870,6870,6870,0
|
||||
20250415,110600,154290400,6870,6870,6870,6870,10
|
||||
20250415,110500,154221700,6870,6870,6870,6870,2
|
||||
20250415,110400,154207960,6890,6890,6890,6890,383
|
||||
20250415,110300,151569090,6890,6890,6890,6890,0
|
||||
20250415,110200,151569090,6890,6890,6890,6890,0
|
||||
20250415,110100,151569090,6890,6890,6890,6890,0
|
||||
20250415,110000,151569090,6890,6890,6890,6890,0
|
||||
20250415,105900,151569090,6890,6890,6890,6890,0
|
||||
20250415,105800,151569090,6890,6880,6890,6880,156
|
||||
20250415,105700,150495560,6880,6880,6880,6880,0
|
||||
20250415,105600,150495560,6880,6880,6880,6880,0
|
||||
20250415,105500,150495560,6880,6880,6880,6880,0
|
||||
20250415,105400,150495560,6880,6880,6880,6880,8
|
||||
20250415,105300,150440520,6870,6860,6870,6860,303
|
||||
20250415,105200,148361660,6850,6850,6850,6850,48
|
||||
20250415,105100,148032860,6850,6850,6850,6850,0
|
||||
20250415,105000,148032860,6850,6850,6850,6850,0
|
||||
20250415,104900,148032860,6850,6850,6850,6850,0
|
||||
20250415,104800,148032860,6850,6850,6850,6850,25
|
||||
20250415,104700,147861610,6850,6850,6850,6850,30
|
||||
20250415,104600,147656110,6850,6850,6850,6850,1
|
||||
20250415,104500,147649260,6850,6850,6880,6850,107
|
||||
20250415,104400,146914970,6850,6850,6850,6850,78
|
||||
20250415,104300,146380670,6850,6850,6850,6850,0
|
||||
20250415,104200,146380670,6850,6850,6850,6850,171
|
||||
20250415,104100,145209320,6850,6850,6850,6850,1
|
||||
20250415,104000,145202470,6840,6840,6840,6840,2
|
||||
20250415,103900,145188790,6850,6850,6850,6850,7
|
||||
20250415,103800,145140840,6860,6840,6860,6840,292
|
||||
20250415,103700,143137870,6840,6840,6840,6840,5
|
||||
20250415,103600,143103670,6840,6840,6840,6840,0
|
||||
20250415,103500,143103670,6840,6840,6840,6840,0
|
||||
20250415,103400,143103670,6840,6840,6840,6840,1
|
||||
20250415,103300,143096830,6830,6820,6830,6820,103
|
||||
20250415,103200,142394350,6860,6860,6860,6860,35
|
||||
20250415,103100,142154250,6830,6830,6830,6830,1
|
||||
20250415,103000,142147420,6850,6850,6850,6850,2
|
||||
20250415,102900,142133720,6860,6860,6860,6860,0
|
||||
20250415,102800,142133720,6860,6860,6860,6860,0
|
||||
20250415,102700,142133720,6860,6860,6860,6860,0
|
||||
20250415,102600,142133720,6860,6860,6860,6860,1
|
||||
20250415,102500,142126860,6860,6860,6860,6860,9
|
||||
20250415,102400,142065120,6860,6860,6860,6860,0
|
||||
20250415,102300,142065120,6860,6860,6860,6860,0
|
||||
20250415,102200,142065120,6860,6860,6860,6860,399
|
||||
20250415,102100,139327980,6860,6830,6860,6830,422
|
||||
20250415,102000,136445690,6830,6820,6830,6820,2288
|
||||
20250415,101900,120819330,6820,6820,6820,6820,0
|
||||
20250415,101800,120819330,6820,6820,6820,6820,208
|
||||
20250415,101700,119400770,6810,6810,6810,6810,0
|
||||
20250415,101600,119400770,6810,6810,6810,6810,0
|
||||
20250415,101500,119400770,6810,6810,6810,6810,10
|
||||
20250415,101400,119332670,6800,6800,6800,6800,0
|
||||
20250415,101300,119332670,6800,6800,6800,6800,0
|
||||
20250415,101200,119332670,6800,6800,6800,6800,0
|
||||
20250415,101100,119332670,6800,6820,6820,6800,598
|
||||
20250415,101000,115264580,6810,6810,6810,6810,0
|
||||
20250415,100900,115264580,6810,6810,6810,6810,1034
|
||||
20250415,100800,108223040,6810,6810,6810,6810,5
|
||||
20250415,100700,108188990,6800,6800,6800,6800,1
|
||||
20250415,100600,108182190,6800,6820,6820,6800,5251
|
||||
20250415,100500,72425620,6820,6820,6820,6820,0
|
||||
20250415,100400,72425620,6820,6820,6820,6820,21
|
||||
20250415,100300,72282400,6830,6830,6830,6830,0
|
||||
20250415,100200,72282400,6830,6830,6830,6830,3
|
||||
20250415,100100,72261910,6830,6830,6830,6830,1
|
||||
20250415,100000,72255080,6830,6830,6830,6830,313
|
||||
20250415,095900,70117290,6820,6820,6820,6820,0
|
||||
20250415,095800,70117290,6820,6840,6840,6820,2685
|
||||
20250415,095700,51781480,6850,6850,6850,6850,0
|
||||
20250415,095600,51781480,6850,6850,6850,6850,0
|
||||
20250415,095500,51781480,6850,6850,6850,6850,54
|
||||
20250415,095400,51411580,6840,6840,6840,6840,0
|
||||
20250415,095300,51411580,6840,6840,6840,6840,2
|
||||
20250415,095200,51397900,6850,6840,6850,6840,244
|
||||
20250415,095100,49727490,6830,6830,6830,6830,2
|
||||
20250415,095000,49713830,6820,6820,6820,6820,1
|
||||
20250415,094900,49707010,6820,6820,6830,6820,161
|
||||
20250415,094800,48608740,6810,6810,6810,6810,0
|
||||
20250415,094700,48608740,6810,6810,6810,6810,196
|
||||
20250415,094600,47273980,6810,6820,6820,6810,499
|
||||
20250415,094500,43871290,6830,6830,6830,6830,1
|
||||
20250415,094400,43864460,6840,6830,6840,6830,11
|
||||
20250415,094300,43789320,6820,6830,6830,6820,274
|
||||
20250415,094200,41918240,6840,6840,6840,6840,4
|
||||
20250415,094100,41890880,6840,6840,6840,6840,0
|
||||
20250415,094000,41890880,6840,6840,6840,6840,102
|
||||
20250415,093900,41193200,6840,6840,6840,6840,12
|
||||
20250415,093800,41111120,6840,6840,6840,6840,1
|
||||
20250415,093700,41104280,6840,6840,6840,6840,6
|
||||
20250415,093600,41063240,6850,6850,6850,6850,0
|
||||
20250415,093500,41063240,6850,6840,6850,6840,39
|
||||
20250415,093400,40796100,6840,6860,6860,6840,150
|
||||
20250415,093300,39767260,6860,6860,6860,6850,326
|
||||
20250415,093200,37532150,6850,6860,6860,6850,17
|
||||
20250415,093100,37415690,6870,6860,6870,6860,98
|
||||
20250415,093000,36742450,6860,6860,6860,6860,77
|
||||
20250415,092900,36214230,6850,6850,6850,6850,0
|
||||
20250415,092800,36214230,6850,6860,6860,6840,53
|
||||
20250415,092700,35850690,6870,6870,6870,6870,12
|
||||
20250415,092600,35768250,6900,6880,6900,6880,144
|
||||
20250415,092500,34776090,6880,6840,6880,6830,288
|
||||
20250415,092400,32797180,6840,6830,6840,6830,27
|
||||
20250415,092300,32612750,6820,6820,6820,6820,0
|
||||
20250415,092200,32612750,6820,6820,6820,6820,0
|
||||
20250415,092100,32612750,6820,6830,6830,6820,12
|
||||
20250415,092000,32530900,6830,6840,6840,6820,314
|
||||
20250415,091900,30388490,6830,6860,6870,6830,89
|
||||
20250415,091800,29778150,6860,6850,6860,6850,41
|
||||
20250415,091700,29496900,6850,6850,6850,6850,4
|
||||
20250415,091600,29469500,6850,6850,6850,6850,1
|
||||
20250415,091500,29462650,6850,6830,6850,6830,206
|
||||
20250415,091400,28051790,6830,6820,6830,6820,185
|
||||
20250415,091300,26790040,6840,6840,6840,6840,0
|
||||
20250415,091200,26790040,6840,6840,6840,6840,0
|
||||
20250415,091100,26790040,6840,6820,6840,6820,449
|
||||
20250415,091000,23726550,6810,6810,6810,6810,165
|
||||
20250415,090900,22602900,6820,6820,6820,6820,100
|
||||
20250415,090800,21920900,6820,6820,6820,6820,20
|
||||
20250415,090700,21784500,6820,6800,6820,6800,381
|
||||
20250415,090600,19192140,6800,6830,6830,6800,737
|
||||
20250415,090500,14167510,6830,6830,6830,6830,192
|
||||
20250415,090400,12856150,6840,6840,6870,6830,158
|
||||
20250415,090300,11776230,6840,6850,6850,6840,167
|
||||
20250415,090200,10633660,6890,6830,6890,6830,379
|
||||
20250415,090100,8040600,6900,6900,6900,6900,16
|
||||
20250415,090000,7930200,6850,6850,6900,6840,1158
|
||||
|
Reference in New Issue
Block a user