Update 2025-04-15 2740 candle_min
This commit is contained in:
663
126730/min/candle-20250415.csv
Normal file
663
126730/min/candle-20250415.csv
Normal file
@@ -0,0 +1,663 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,200100,157385750,11120,11120,11120,11120,82
|
||||
20250415,200000,157385750,11120,11120,11120,11120,0
|
||||
20250415,195900,157385750,11120,11120,11120,11120,0
|
||||
20250415,195800,157385750,11120,11120,11120,11120,0
|
||||
20250415,195700,157385750,11120,11120,11120,11120,0
|
||||
20250415,195600,157385750,11120,11120,11120,11120,0
|
||||
20250415,195500,157385750,11120,11120,11120,11120,0
|
||||
20250415,195400,157385750,11120,11120,11120,11120,0
|
||||
20250415,195300,157385750,11120,11120,11120,11120,0
|
||||
20250415,195200,157385750,11120,11120,11120,11120,0
|
||||
20250415,195100,157385750,11120,11120,11120,11120,0
|
||||
20250415,195000,157385750,11120,11120,11120,11120,0
|
||||
20250415,194900,157385750,11120,11120,11120,11120,0
|
||||
20250415,194800,157385750,11120,11120,11120,11120,0
|
||||
20250415,194700,157385750,11120,11120,11120,11120,0
|
||||
20250415,194600,157385750,11120,11120,11120,11120,0
|
||||
20250415,194500,157385750,11120,11120,11120,11120,0
|
||||
20250415,194400,157385750,11120,11120,11120,11120,0
|
||||
20250415,194300,157385750,11120,11120,11120,11120,0
|
||||
20250415,194200,157385750,11120,11120,11120,11120,0
|
||||
20250415,194100,157385750,11120,11120,11120,11120,0
|
||||
20250415,194000,157385750,11120,11120,11120,11120,0
|
||||
20250415,193900,157385750,11120,11120,11120,11120,0
|
||||
20250415,193800,157385750,11120,11120,11120,11120,0
|
||||
20250415,193700,157385750,11120,11120,11120,11120,0
|
||||
20250415,193600,157385750,11120,11120,11120,11120,0
|
||||
20250415,193500,157385750,11120,11120,11120,11120,0
|
||||
20250415,193400,157385750,11120,11120,11120,11120,0
|
||||
20250415,193300,157385750,11120,11120,11120,11120,0
|
||||
20250415,193200,157385750,11120,11120,11120,11120,0
|
||||
20250415,193100,157385750,11120,11120,11120,11120,82
|
||||
20250415,193000,157385750,11120,11120,11120,11120,0
|
||||
20250415,192900,157385750,11120,11120,11120,11120,0
|
||||
20250415,192800,157385750,11120,11120,11120,11120,0
|
||||
20250415,192700,157385750,11120,11120,11120,11120,0
|
||||
20250415,192600,157385750,11120,11120,11120,11120,0
|
||||
20250415,192500,157385750,11120,11120,11120,11120,0
|
||||
20250415,192400,157385750,11120,11120,11120,11120,0
|
||||
20250415,192300,157385750,11120,11120,11120,11120,0
|
||||
20250415,192200,157385750,11120,11120,11120,11120,0
|
||||
20250415,192100,157385750,11120,11120,11120,11120,0
|
||||
20250415,192000,157385750,11120,11120,11120,11120,0
|
||||
20250415,191900,157385750,11120,11120,11120,11120,0
|
||||
20250415,191800,157385750,11120,11120,11120,11120,0
|
||||
20250415,191700,157385750,11120,11120,11120,11120,0
|
||||
20250415,191600,157385750,11120,11120,11120,11120,0
|
||||
20250415,191500,157385750,11120,11120,11120,11120,0
|
||||
20250415,191400,157385750,11120,11120,11120,11120,0
|
||||
20250415,191300,157385750,11120,11120,11120,11120,0
|
||||
20250415,191200,157385750,11120,11120,11120,11120,0
|
||||
20250415,191100,157385750,11120,11120,11120,11120,0
|
||||
20250415,191000,157385750,11120,11120,11120,11120,0
|
||||
20250415,190900,157385750,11120,11120,11120,11120,0
|
||||
20250415,190800,157385750,11120,11120,11120,11120,0
|
||||
20250415,190700,157385750,11120,11120,11120,11120,0
|
||||
20250415,190600,157385750,11120,11120,11120,11120,0
|
||||
20250415,190500,157385750,11120,11120,11120,11120,0
|
||||
20250415,190400,157385750,11120,11120,11120,11120,0
|
||||
20250415,190300,157385750,11120,11120,11120,11120,0
|
||||
20250415,190200,157385750,11120,11120,11120,11120,0
|
||||
20250415,190100,157385750,11120,11120,11120,11120,82
|
||||
20250415,190000,157385750,11120,11120,11120,11120,0
|
||||
20250415,185900,157385750,11120,11120,11120,11120,0
|
||||
20250415,185800,157385750,11120,11120,11120,11120,0
|
||||
20250415,185700,157385750,11120,11120,11120,11120,0
|
||||
20250415,185600,157385750,11120,11120,11120,11120,0
|
||||
20250415,185500,157385750,11120,11120,11120,11120,0
|
||||
20250415,185400,157385750,11120,11120,11120,11120,0
|
||||
20250415,185300,157385750,11120,11120,11120,11120,0
|
||||
20250415,185200,157385750,11120,11120,11120,11120,0
|
||||
20250415,185100,157385750,11120,11120,11120,11120,0
|
||||
20250415,185000,157385750,11120,11120,11120,11120,0
|
||||
20250415,184900,157385750,11120,11120,11120,11120,0
|
||||
20250415,184800,157385750,11120,11120,11120,11120,0
|
||||
20250415,184700,157385750,11120,11120,11120,11120,0
|
||||
20250415,184600,157385750,11120,11120,11120,11120,0
|
||||
20250415,184500,157385750,11120,11120,11120,11120,0
|
||||
20250415,184400,157385750,11120,11120,11120,11120,0
|
||||
20250415,184300,157385750,11120,11120,11120,11120,0
|
||||
20250415,184200,157385750,11120,11120,11120,11120,0
|
||||
20250415,184100,157385750,11120,11120,11120,11120,0
|
||||
20250415,184000,157385750,11120,11120,11120,11120,0
|
||||
20250415,183900,157385750,11120,11120,11120,11120,0
|
||||
20250415,183800,157385750,11120,11120,11120,11120,0
|
||||
20250415,183700,157385750,11120,11120,11120,11120,0
|
||||
20250415,183600,157385750,11120,11120,11120,11120,0
|
||||
20250415,183500,157385750,11120,11120,11120,11120,0
|
||||
20250415,183400,157385750,11120,11120,11120,11120,0
|
||||
20250415,183300,157385750,11120,11120,11120,11120,0
|
||||
20250415,183200,157385750,11120,11120,11120,11120,0
|
||||
20250415,183100,157385750,11120,11120,11120,11120,82
|
||||
20250415,183000,157385750,11120,11120,11120,11120,0
|
||||
20250415,182900,157385750,11120,11120,11120,11120,0
|
||||
20250415,182800,157385750,11120,11120,11120,11120,0
|
||||
20250415,182700,157385750,11120,11120,11120,11120,0
|
||||
20250415,182600,157385750,11120,11120,11120,11120,0
|
||||
20250415,182500,157385750,11120,11120,11120,11120,0
|
||||
20250415,182400,157385750,11120,11120,11120,11120,0
|
||||
20250415,182300,157385750,11120,11120,11120,11120,0
|
||||
20250415,182200,157385750,11120,11120,11120,11120,0
|
||||
20250415,182100,157385750,11120,11120,11120,11120,0
|
||||
20250415,182000,157385750,11120,11120,11120,11120,0
|
||||
20250415,181900,157385750,11120,11120,11120,11120,0
|
||||
20250415,181800,157385750,11120,11120,11120,11120,0
|
||||
20250415,181700,157385750,11120,11120,11120,11120,0
|
||||
20250415,181600,157385750,11120,11120,11120,11120,0
|
||||
20250415,181500,157385750,11120,11120,11120,11120,0
|
||||
20250415,181400,157385750,11120,11120,11120,11120,0
|
||||
20250415,181300,157385750,11120,11120,11120,11120,0
|
||||
20250415,181200,157385750,11120,11120,11120,11120,0
|
||||
20250415,181100,157385750,11120,11120,11120,11120,0
|
||||
20250415,181000,157385750,11120,11120,11120,11120,0
|
||||
20250415,180900,157385750,11120,11120,11120,11120,0
|
||||
20250415,180800,157385750,11120,11120,11120,11120,0
|
||||
20250415,180700,157385750,11120,11120,11120,11120,0
|
||||
20250415,180600,157385750,11120,11120,11120,11120,0
|
||||
20250415,180500,157385750,11120,11120,11120,11120,0
|
||||
20250415,180400,157385750,11120,11120,11120,11120,0
|
||||
20250415,180300,157385750,11120,11120,11120,11120,0
|
||||
20250415,180200,157385750,11120,11120,11120,11120,0
|
||||
20250415,180100,157385750,11120,11120,11120,11120,82
|
||||
20250415,180000,157385750,11120,11120,11120,11120,0
|
||||
20250415,175900,157385750,11120,11120,11120,11120,0
|
||||
20250415,175800,157385750,11120,11120,11120,11120,0
|
||||
20250415,175700,157385750,11120,11120,11120,11120,0
|
||||
20250415,175600,157385750,11120,11120,11120,11120,0
|
||||
20250415,175500,157385750,11120,11120,11120,11120,0
|
||||
20250415,175400,157385750,11120,11120,11120,11120,0
|
||||
20250415,175300,157385750,11120,11120,11120,11120,0
|
||||
20250415,175200,157385750,11120,11120,11120,11120,0
|
||||
20250415,175100,157385750,11120,11120,11120,11120,0
|
||||
20250415,175000,157385750,11120,11120,11120,11120,0
|
||||
20250415,174900,157385750,11120,11120,11120,11120,0
|
||||
20250415,174800,157385750,11120,11120,11120,11120,0
|
||||
20250415,174700,157385750,11120,11120,11120,11120,0
|
||||
20250415,174600,157385750,11120,11120,11120,11120,0
|
||||
20250415,174500,157385750,11120,11120,11120,11120,0
|
||||
20250415,174400,157385750,11120,11120,11120,11120,0
|
||||
20250415,174300,157385750,11120,11120,11120,11120,0
|
||||
20250415,174200,157385750,11120,11120,11120,11120,0
|
||||
20250415,174100,157385750,11120,11120,11120,11120,0
|
||||
20250415,174000,157385750,11120,11120,11120,11120,0
|
||||
20250415,173900,157385750,11120,11120,11120,11120,0
|
||||
20250415,173800,157385750,11120,11120,11120,11120,0
|
||||
20250415,173700,157385750,11120,11120,11120,11120,0
|
||||
20250415,173600,157385750,11120,11120,11120,11120,0
|
||||
20250415,173500,157385750,11120,11120,11120,11120,0
|
||||
20250415,173400,157385750,11120,11120,11120,11120,0
|
||||
20250415,173300,157385750,11120,11120,11120,11120,0
|
||||
20250415,173200,157385750,11120,11120,11120,11120,0
|
||||
20250415,173100,157385750,11120,11120,11120,11120,82
|
||||
20250415,173000,157385750,11120,11120,11120,11120,0
|
||||
20250415,172900,157385750,11120,11120,11120,11120,0
|
||||
20250415,172800,157385750,11120,11120,11120,11120,0
|
||||
20250415,172700,157385750,11120,11120,11120,11120,0
|
||||
20250415,172600,157385750,11120,11120,11120,11120,0
|
||||
20250415,172500,157385750,11120,11120,11120,11120,0
|
||||
20250415,172400,157385750,11120,11120,11120,11120,0
|
||||
20250415,172300,157385750,11120,11120,11120,11120,0
|
||||
20250415,172200,157385750,11120,11120,11120,11120,0
|
||||
20250415,172100,157385750,11120,11120,11120,11120,0
|
||||
20250415,172000,157385750,11120,11120,11120,11120,0
|
||||
20250415,171900,157385750,11120,11120,11120,11120,0
|
||||
20250415,171800,157385750,11120,11120,11120,11120,0
|
||||
20250415,171700,157385750,11120,11120,11120,11120,0
|
||||
20250415,171600,157385750,11120,11120,11120,11120,0
|
||||
20250415,171500,157385750,11120,11120,11120,11120,0
|
||||
20250415,171400,157385750,11120,11120,11120,11120,0
|
||||
20250415,171300,157385750,11120,11120,11120,11120,0
|
||||
20250415,171200,157385750,11120,11120,11120,11120,0
|
||||
20250415,171100,157385750,11120,11120,11120,11120,0
|
||||
20250415,171000,157385750,11120,11120,11120,11120,0
|
||||
20250415,170900,157385750,11120,11120,11120,11120,0
|
||||
20250415,170800,157385750,11120,11120,11120,11120,0
|
||||
20250415,170700,157385750,11120,11120,11120,11120,0
|
||||
20250415,170600,157385750,11120,11120,11120,11120,0
|
||||
20250415,170500,157385750,11120,11120,11120,11120,0
|
||||
20250415,170400,157385750,11120,11120,11120,11120,0
|
||||
20250415,170300,157385750,11120,11120,11120,11120,0
|
||||
20250415,170200,157385750,11120,11120,11120,11120,0
|
||||
20250415,170100,157385750,11120,11120,11120,11120,82
|
||||
20250415,170000,157385750,11120,11120,11120,11120,0
|
||||
20250415,165900,157385750,11120,11120,11120,11120,0
|
||||
20250415,165800,157385750,11120,11120,11120,11120,0
|
||||
20250415,165700,157385750,11120,11120,11120,11120,0
|
||||
20250415,165600,157385750,11120,11120,11120,11120,0
|
||||
20250415,165500,157385750,11120,11120,11120,11120,0
|
||||
20250415,165400,157385750,11120,11120,11120,11120,0
|
||||
20250415,165300,157385750,11120,11120,11120,11120,0
|
||||
20250415,165200,157385750,11120,11120,11120,11120,0
|
||||
20250415,165100,157385750,11120,11120,11120,11120,0
|
||||
20250415,165000,157385750,11120,11120,11120,11120,0
|
||||
20250415,164900,157385750,11120,11120,11120,11120,0
|
||||
20250415,164800,157385750,11120,11120,11120,11120,0
|
||||
20250415,164700,157385750,11120,11120,11120,11120,0
|
||||
20250415,164600,157385750,11120,11120,11120,11120,0
|
||||
20250415,164500,157385750,11120,11120,11120,11120,0
|
||||
20250415,164400,157385750,11120,11120,11120,11120,0
|
||||
20250415,164300,157385750,11120,11120,11120,11120,0
|
||||
20250415,164200,157385750,11120,11120,11120,11120,0
|
||||
20250415,164100,157385750,11120,11120,11120,11120,0
|
||||
20250415,164000,157385750,11120,11120,11120,11120,0
|
||||
20250415,163900,157385750,11120,11120,11120,11120,0
|
||||
20250415,163800,157385750,11120,11120,11120,11120,0
|
||||
20250415,163700,157385750,11120,11120,11120,11120,0
|
||||
20250415,163600,157385750,11120,11120,11120,11120,0
|
||||
20250415,163500,157385750,11120,11120,11120,11120,0
|
||||
20250415,163400,157385750,11120,11120,11120,11120,0
|
||||
20250415,163300,157385750,11120,11120,11120,11120,0
|
||||
20250415,163200,157385750,11120,11120,11120,11120,0
|
||||
20250415,163100,157385750,11120,11120,11120,11120,82
|
||||
20250415,163000,157385750,11120,11120,11120,11120,0
|
||||
20250415,162900,157385750,11120,11120,11120,11120,0
|
||||
20250415,162800,157385750,11120,11120,11120,11120,0
|
||||
20250415,162700,157385750,11120,11120,11120,11120,0
|
||||
20250415,162600,157385750,11120,11120,11120,11120,0
|
||||
20250415,162500,157385750,11120,11120,11120,11120,0
|
||||
20250415,162400,157385750,11120,11120,11120,11120,0
|
||||
20250415,162300,157385750,11120,11120,11120,11120,0
|
||||
20250415,162200,157385750,11120,11120,11120,11120,0
|
||||
20250415,162100,157385750,11120,11120,11120,11120,0
|
||||
20250415,162000,157385750,11120,11120,11120,11120,0
|
||||
20250415,161900,157385750,11120,11120,11120,11120,0
|
||||
20250415,161800,157385750,11120,11120,11120,11120,0
|
||||
20250415,161700,157385750,11120,11120,11120,11120,0
|
||||
20250415,161600,157385750,11120,11120,11120,11120,0
|
||||
20250415,161500,157385750,11120,11120,11120,11120,0
|
||||
20250415,161400,157385750,11120,11120,11120,11120,0
|
||||
20250415,161300,157385750,11120,11120,11120,11120,0
|
||||
20250415,161200,157385750,11120,11120,11120,11120,0
|
||||
20250415,161100,157385750,11120,11120,11120,11120,0
|
||||
20250415,161000,157385750,11120,11120,11120,11120,0
|
||||
20250415,160900,157385750,11120,11120,11120,11120,0
|
||||
20250415,160800,157385750,11120,11120,11120,11120,0
|
||||
20250415,160700,157385750,11120,11120,11120,11120,0
|
||||
20250415,160600,157385750,11120,11120,11120,11120,0
|
||||
20250415,160500,157385750,11120,11120,11120,11120,0
|
||||
20250415,160400,157385750,11120,11120,11120,11120,0
|
||||
20250415,160300,157385750,11120,11120,11120,11120,0
|
||||
20250415,160200,157385750,11120,11120,11120,11120,0
|
||||
20250415,160100,157385750,11120,11120,11120,11120,82
|
||||
20250415,160000,157385750,11120,11120,11120,11120,0
|
||||
20250415,155900,157385750,11120,11120,11120,11120,0
|
||||
20250415,155800,157385750,11120,11120,11120,11120,0
|
||||
20250415,155700,157385750,11120,11120,11120,11120,0
|
||||
20250415,155600,157385750,11120,11120,11120,11120,0
|
||||
20250415,155500,157385750,11120,11120,11120,11120,0
|
||||
20250415,155400,157385750,11120,11120,11120,11120,0
|
||||
20250415,155300,157385750,11120,11120,11120,11120,0
|
||||
20250415,155200,157385750,11120,11120,11120,11120,0
|
||||
20250415,155100,157385750,11120,11120,11120,11120,0
|
||||
20250415,155000,157385750,11120,11120,11120,11120,0
|
||||
20250415,154900,157385750,11120,11120,11120,11120,0
|
||||
20250415,154800,157385750,11120,11120,11120,11120,0
|
||||
20250415,154700,157385750,11120,11120,11120,11120,0
|
||||
20250415,154600,157385750,11120,11120,11120,11120,0
|
||||
20250415,154500,157385750,11120,11120,11120,11120,0
|
||||
20250415,154400,157385750,11120,11120,11120,11120,0
|
||||
20250415,154300,157385750,11120,11120,11120,11120,0
|
||||
20250415,154200,157385750,11120,11120,11120,11120,0
|
||||
20250415,154100,157385750,11120,11120,11120,11120,0
|
||||
20250415,154000,157385750,11120,11120,11120,11120,0
|
||||
20250415,153900,157385750,11120,11120,11120,11120,0
|
||||
20250415,153800,157385750,11120,11120,11120,11120,0
|
||||
20250415,153700,157385750,11120,11120,11120,11120,0
|
||||
20250415,153600,157385750,11120,11120,11120,11120,0
|
||||
20250415,153500,157385750,11120,11120,11120,11120,0
|
||||
20250415,153400,157385750,11120,11120,11120,11120,0
|
||||
20250415,153300,157385750,11120,11120,11120,11120,0
|
||||
20250415,153200,157385750,11120,11120,11120,11120,0
|
||||
20250415,153100,157385750,11120,11120,11120,11120,82
|
||||
20250415,153000,157385750,11120,11120,11120,11120,82
|
||||
20250415,152900,156473910,11170,11170,11170,11170,0
|
||||
20250415,152800,156473910,11170,11170,11170,11170,0
|
||||
20250415,152700,156473910,11170,11170,11170,11170,0
|
||||
20250415,152600,156473910,11170,11170,11170,11170,0
|
||||
20250415,152500,156473910,11170,11170,11170,11170,0
|
||||
20250415,152400,156473910,11170,11170,11170,11170,0
|
||||
20250415,152300,156473910,11170,11170,11170,11170,0
|
||||
20250415,152200,156473910,11170,11170,11170,11170,0
|
||||
20250415,152100,156473910,11170,11170,11170,11170,0
|
||||
20250415,152000,156473910,11170,11170,11170,11170,0
|
||||
20250415,151900,156473910,11170,11170,11170,11170,1
|
||||
20250415,151800,156462740,11130,11130,11130,11130,0
|
||||
20250415,151700,156462740,11130,11150,11150,11130,1020
|
||||
20250415,151600,145110090,11170,11160,11170,11150,4
|
||||
20250415,151500,145065450,11170,11170,11170,11170,1
|
||||
20250415,151400,145054280,11140,11140,11140,11140,14
|
||||
20250415,151300,144898320,11180,11180,11180,11180,0
|
||||
20250415,151200,144898320,11180,11180,11180,11180,0
|
||||
20250415,151100,144898320,11180,11180,11180,11180,0
|
||||
20250415,151000,144898320,11180,11180,11180,11180,1
|
||||
20250415,150900,144887140,11180,11180,11180,11180,0
|
||||
20250415,150800,144887140,11180,11180,11180,11180,0
|
||||
20250415,150700,144887140,11180,11180,11180,11180,1
|
||||
20250415,150600,144875960,11140,11140,11140,11140,0
|
||||
20250415,150500,144875960,11140,11140,11140,11140,0
|
||||
20250415,150400,144875960,11140,11160,11160,11140,800
|
||||
20250415,150300,135954310,11170,11170,11170,11170,406
|
||||
20250415,150200,131419290,11170,11170,11170,11170,0
|
||||
20250415,150100,131419290,11170,11170,11170,11170,1
|
||||
20250415,150000,131408120,11160,11160,11160,11160,1
|
||||
20250415,145900,131396960,11170,11170,11170,11170,0
|
||||
20250415,145800,131396960,11170,11170,11170,11170,1
|
||||
20250415,145700,131385790,11160,11160,11160,11160,0
|
||||
20250415,145600,131385790,11160,11160,11160,11160,0
|
||||
20250415,145500,131385790,11160,11160,11160,11160,10
|
||||
20250415,145400,131274190,11160,11160,11160,11160,0
|
||||
20250415,145300,131274190,11160,11160,11160,11160,0
|
||||
20250415,145200,131274190,11160,11160,11160,11160,0
|
||||
20250415,145100,131274190,11160,11160,11160,11160,6
|
||||
20250415,145000,131207230,11160,11160,11160,11160,1
|
||||
20250415,144900,131196070,11170,11160,11170,11160,152
|
||||
20250415,144800,129498250,11170,11170,11170,11170,0
|
||||
20250415,144700,129498250,11170,11170,11170,11170,100
|
||||
20250415,144600,128381250,11170,11160,11170,11160,5
|
||||
20250415,144500,128325440,11160,11160,11160,11160,0
|
||||
20250415,144400,128325440,11160,11160,11160,11160,0
|
||||
20250415,144300,128325440,11160,11160,11160,11160,0
|
||||
20250415,144200,128325440,11160,11160,11160,11160,0
|
||||
20250415,144100,128325440,11160,11160,11160,11160,11
|
||||
20250415,144000,128202680,11160,11160,11160,11160,0
|
||||
20250415,143900,128202680,11160,11160,11160,11160,0
|
||||
20250415,143800,128202680,11160,11150,11160,11150,237
|
||||
20250415,143700,125559760,11140,11140,11140,11140,238
|
||||
20250415,143600,122908440,11140,11130,11140,11130,252
|
||||
20250415,143500,120103640,11130,11130,11130,11130,10
|
||||
20250415,143400,119992340,11130,11130,11130,11130,0
|
||||
20250415,143300,119992340,11130,11130,11130,11130,0
|
||||
20250415,143200,119992340,11130,11130,11130,11130,0
|
||||
20250415,143100,119992340,11130,11130,11130,11130,0
|
||||
20250415,143000,119992340,11130,11120,11130,11120,33
|
||||
20250415,142900,119625370,11120,11120,11120,11120,0
|
||||
20250415,142800,119625370,11120,11120,11120,11120,1
|
||||
20250415,142700,119614250,11110,11110,11110,11110,40
|
||||
20250415,142600,119169850,11120,11120,11120,11120,0
|
||||
20250415,142500,119169850,11120,11120,11120,11120,0
|
||||
20250415,142400,119169850,11120,11120,11120,11120,10
|
||||
20250415,142300,119058650,11120,11120,11120,11120,20
|
||||
20250415,142200,118836250,11120,11120,11120,11120,0
|
||||
20250415,142100,118836250,11120,11120,11120,11120,0
|
||||
20250415,142000,118836250,11120,11110,11120,11110,51
|
||||
20250415,141900,118269630,11120,11110,11120,11110,51
|
||||
20250415,141800,117703010,11120,11120,11120,11110,146
|
||||
20250415,141700,116080090,11130,11130,11130,11130,0
|
||||
20250415,141600,116080090,11130,11130,11130,11130,0
|
||||
20250415,141500,116080090,11130,11130,11130,11130,0
|
||||
20250415,141400,116080090,11130,11130,11130,11130,0
|
||||
20250415,141300,116080090,11130,11130,11130,11130,0
|
||||
20250415,141200,116080090,11130,11130,11130,11130,0
|
||||
20250415,141100,116080090,11130,11130,11130,11130,0
|
||||
20250415,141000,116080090,11130,11130,11130,11130,0
|
||||
20250415,140900,116080090,11130,11130,11130,11130,0
|
||||
20250415,140800,116080090,11130,11130,11130,11130,0
|
||||
20250415,140700,116080090,11130,11130,11130,11130,1
|
||||
20250415,140600,116068960,11120,11120,11120,11120,22
|
||||
20250415,140500,115824320,11120,11120,11120,11120,10
|
||||
20250415,140400,115713120,11120,11120,11120,11120,427
|
||||
20250415,140300,110964880,11120,11120,11120,11120,0
|
||||
20250415,140200,110964880,11120,11120,11120,11120,0
|
||||
20250415,140100,110964880,11120,11120,11120,11120,0
|
||||
20250415,140000,110964880,11120,11120,11120,11120,0
|
||||
20250415,135900,110964880,11120,11120,11120,11120,0
|
||||
20250415,135800,110964880,11120,11120,11120,11120,2
|
||||
20250415,135700,110942640,11120,11120,11120,11120,0
|
||||
20250415,135600,110942640,11120,11120,11120,11120,1
|
||||
20250415,135500,110931520,11110,11110,11110,11110,35
|
||||
20250415,135400,110542670,11120,11120,11120,11120,0
|
||||
20250415,135300,110542670,11120,11120,11120,11120,0
|
||||
20250415,135200,110542670,11120,11120,11120,11120,0
|
||||
20250415,135100,110542670,11120,11120,11120,11120,0
|
||||
20250415,135000,110542670,11120,11120,11120,11120,0
|
||||
20250415,134900,110542670,11120,11120,11120,11120,0
|
||||
20250415,134800,110542670,11120,11120,11120,11120,0
|
||||
20250415,134700,110542670,11120,11110,11120,11110,3
|
||||
20250415,134600,110509320,11120,11120,11120,11120,0
|
||||
20250415,134500,110509320,11120,11120,11120,11120,0
|
||||
20250415,134400,110509320,11120,11120,11120,11120,0
|
||||
20250415,134300,110509320,11120,11120,11120,11120,200
|
||||
20250415,134200,108285320,11120,11120,11120,11120,111
|
||||
20250415,134100,107051000,11120,11120,11120,11120,5
|
||||
20250415,134000,106995400,11080,11080,11080,11080,0
|
||||
20250415,133900,106995400,11080,11080,11080,11080,0
|
||||
20250415,133800,106995400,11080,11110,11110,11080,301
|
||||
20250415,133700,103655810,11120,11120,11120,11120,0
|
||||
20250415,133600,103655810,11120,11120,11120,11120,0
|
||||
20250415,133500,103655810,11120,11120,11120,11120,0
|
||||
20250415,133400,103655810,11120,11120,11120,11120,0
|
||||
20250415,133300,103655810,11120,11120,11120,11120,1
|
||||
20250415,133200,103644690,11120,11120,11120,11120,1
|
||||
20250415,133100,103633570,11120,11120,11120,11120,0
|
||||
20250415,133000,103633570,11120,11120,11120,11120,0
|
||||
20250415,132900,103633570,11120,11120,11120,11120,61
|
||||
20250415,132800,102955250,11120,11120,11120,11120,25
|
||||
20250415,132700,102677250,11120,11120,11120,11120,1
|
||||
20250415,132600,102666130,11110,11110,11110,11110,71
|
||||
20250415,132500,101877320,11110,11110,11110,11110,0
|
||||
20250415,132400,101877320,11110,11110,11110,11110,0
|
||||
20250415,132300,101877320,11110,11110,11110,11110,0
|
||||
20250415,132200,101877320,11110,11110,11110,11110,0
|
||||
20250415,132100,101877320,11110,11110,11110,11110,0
|
||||
20250415,132000,101877320,11110,11110,11110,11110,0
|
||||
20250415,131900,101877320,11110,11110,11110,11110,3
|
||||
20250415,131800,101843990,11100,11100,11100,11100,0
|
||||
20250415,131700,101843990,11100,11100,11100,11100,0
|
||||
20250415,131600,101843990,11100,11100,11100,11100,55
|
||||
20250415,131500,101233490,11100,11100,11100,11100,10
|
||||
20250415,131400,101122490,11100,11100,11100,11100,0
|
||||
20250415,131300,101122490,11100,11100,11100,11100,0
|
||||
20250415,131200,101122490,11100,11100,11100,11100,59
|
||||
20250415,131100,100467590,11100,11100,11100,11100,0
|
||||
20250415,131000,100467590,11100,11100,11100,11100,0
|
||||
20250415,130900,100467590,11100,11100,11100,11100,0
|
||||
20250415,130800,100467590,11100,11100,11100,11100,0
|
||||
20250415,130700,100467590,11100,11100,11100,11100,24
|
||||
20250415,130600,100201190,11090,11090,11090,11090,0
|
||||
20250415,130500,100201190,11090,11090,11090,11090,0
|
||||
20250415,130400,100201190,11090,11090,11090,11090,0
|
||||
20250415,130300,100201190,11090,11090,11090,11090,0
|
||||
20250415,130200,100201190,11090,11090,11090,11090,0
|
||||
20250415,130100,100201190,11090,11090,11090,11090,0
|
||||
20250415,130000,100201190,11090,11090,11090,11090,0
|
||||
20250415,125900,100201190,11090,11090,11090,11090,0
|
||||
20250415,125800,100201190,11090,11100,11100,11090,287
|
||||
20250415,125700,97017790,11090,11090,11090,11090,0
|
||||
20250415,125600,97017790,11090,11090,11090,11090,0
|
||||
20250415,125500,97017790,11090,11090,11090,11090,0
|
||||
20250415,125400,97017790,11090,11090,11090,11090,0
|
||||
20250415,125300,97017790,11090,11090,11090,11090,0
|
||||
20250415,125200,97017790,11090,11090,11090,11090,0
|
||||
20250415,125100,97017790,11090,11090,11090,11090,0
|
||||
20250415,125000,97017790,11090,11090,11090,11090,0
|
||||
20250415,124900,97017790,11090,11090,11090,11090,0
|
||||
20250415,124800,97017790,11090,11090,11090,11090,0
|
||||
20250415,124700,97017790,11090,11090,11090,11090,0
|
||||
20250415,124600,97017790,11090,11090,11090,11090,0
|
||||
20250415,124500,97017790,11090,11090,11090,11090,0
|
||||
20250415,124400,97017790,11090,11090,11090,11090,10
|
||||
20250415,124300,96906890,11120,11120,11120,11120,0
|
||||
20250415,124200,96906890,11120,11120,11120,11120,0
|
||||
20250415,124100,96906890,11120,11120,11120,11120,0
|
||||
20250415,124000,96906890,11120,11120,11120,11120,0
|
||||
20250415,123900,96906890,11120,11120,11120,11120,0
|
||||
20250415,123800,96906890,11120,11120,11120,11120,38
|
||||
20250415,123700,96484330,11120,11120,11120,11120,0
|
||||
20250415,123600,96484330,11120,11120,11120,11120,0
|
||||
20250415,123500,96484330,11120,11120,11120,11120,0
|
||||
20250415,123400,96484330,11120,11120,11120,11120,0
|
||||
20250415,123300,96484330,11120,11120,11120,11120,50
|
||||
20250415,123200,95928330,11120,11120,11120,11120,96
|
||||
20250415,123100,94860810,11110,11110,11110,11110,0
|
||||
20250415,123000,94860810,11110,11110,11110,11110,0
|
||||
20250415,122900,94860810,11110,11110,11110,11110,0
|
||||
20250415,122800,94860810,11110,11110,11110,11110,0
|
||||
20250415,122700,94860810,11110,11110,11110,11110,94
|
||||
20250415,122600,93816470,11110,11110,11110,11110,1
|
||||
20250415,122500,93805360,11070,11070,11070,11070,0
|
||||
20250415,122400,93805360,11070,11070,11070,11070,1
|
||||
20250415,122300,93794290,11110,11110,11110,11110,0
|
||||
20250415,122200,93794290,11110,11110,11110,11110,0
|
||||
20250415,122100,93794290,11110,11110,11110,11110,0
|
||||
20250415,122000,93794290,11110,11110,11110,11110,0
|
||||
20250415,121900,93794290,11110,11110,11110,11110,1
|
||||
20250415,121800,93783180,11070,11070,11070,11070,0
|
||||
20250415,121700,93783180,11070,11070,11070,11070,0
|
||||
20250415,121600,93783180,11070,11070,11070,11070,0
|
||||
20250415,121500,93783180,11070,11070,11070,11070,0
|
||||
20250415,121400,93783180,11070,11070,11070,11070,1
|
||||
20250415,121300,93772110,11070,11070,11070,11070,23
|
||||
20250415,121200,93517500,11070,11070,11070,11070,0
|
||||
20250415,121100,93517500,11070,11070,11070,11070,0
|
||||
20250415,121000,93517500,11070,11070,11070,11070,0
|
||||
20250415,120900,93517500,11070,11070,11070,11070,195
|
||||
20250415,120800,91358850,11120,11120,11120,11120,0
|
||||
20250415,120700,91358850,11120,11120,11120,11120,0
|
||||
20250415,120600,91358850,11120,11110,11120,11110,14
|
||||
20250415,120500,91203280,11120,11120,11120,11120,0
|
||||
20250415,120400,91203280,11120,11120,11120,11120,0
|
||||
20250415,120300,91203280,11120,11120,11120,11120,100
|
||||
20250415,120200,90091280,11120,11120,11120,11120,0
|
||||
20250415,120100,90091280,11120,11120,11120,11120,1
|
||||
20250415,120000,90080160,11120,11120,11120,11120,0
|
||||
20250415,115900,90080160,11120,11120,11120,11120,0
|
||||
20250415,115800,90080160,11120,11120,11120,11120,0
|
||||
20250415,115700,90080160,11120,11120,11120,11120,0
|
||||
20250415,115600,90080160,11120,11120,11120,11120,0
|
||||
20250415,115500,90080160,11120,11120,11120,11120,0
|
||||
20250415,115400,90080160,11120,11120,11120,11120,0
|
||||
20250415,115300,90080160,11120,11120,11120,11120,0
|
||||
20250415,115200,90080160,11120,11120,11120,11120,0
|
||||
20250415,115100,90080160,11120,11120,11120,11120,0
|
||||
20250415,115000,90080160,11120,11120,11120,11120,0
|
||||
20250415,114900,90080160,11120,11120,11120,11120,0
|
||||
20250415,114800,90080160,11120,11120,11120,11120,1
|
||||
20250415,114700,90069040,11120,11120,11120,11120,7
|
||||
20250415,114600,89991200,11120,11120,11120,11120,0
|
||||
20250415,114500,89991200,11120,11120,11120,11120,0
|
||||
20250415,114400,89991200,11120,11120,11120,11120,55
|
||||
20250415,114300,89379600,11110,11110,11110,11110,0
|
||||
20250415,114200,89379600,11110,11110,11110,11110,0
|
||||
20250415,114100,89379600,11110,11110,11110,11110,0
|
||||
20250415,114000,89379600,11110,11110,11110,11110,0
|
||||
20250415,113900,89379600,11110,11110,11110,11110,0
|
||||
20250415,113800,89379600,11110,11130,11130,11110,19
|
||||
20250415,113700,89168490,11080,11080,11080,11080,0
|
||||
20250415,113600,89168490,11080,11080,11080,11080,43
|
||||
20250415,113500,88692050,11130,11120,11130,11120,137
|
||||
20250415,113400,87168600,11120,11120,11120,11120,0
|
||||
20250415,113300,87168600,11120,11110,11120,11110,80
|
||||
20250415,113200,86279780,11120,11120,11120,11120,57
|
||||
20250415,113100,85645940,11120,11120,11120,11120,0
|
||||
20250415,113000,85645940,11120,11120,11120,11120,30
|
||||
20250415,112900,85312340,11030,11120,11120,11030,404
|
||||
20250415,112800,80850020,11020,11100,11100,11000,337
|
||||
20250415,112700,77123910,11100,11100,11100,11100,0
|
||||
20250415,112600,77123910,11100,11100,11100,11100,15
|
||||
20250415,112500,76957410,11130,11130,11130,11130,0
|
||||
20250415,112400,76957410,11130,11130,11130,11130,0
|
||||
20250415,112300,76957410,11130,11130,11130,11130,0
|
||||
20250415,112200,76957410,11130,11100,11130,11100,593
|
||||
20250415,112100,70374360,11140,11140,11140,11140,0
|
||||
20250415,112000,70374360,11140,11140,11140,11140,0
|
||||
20250415,111900,70374360,11140,11140,11140,11140,0
|
||||
20250415,111800,70374360,11140,11140,11140,11140,0
|
||||
20250415,111700,70374360,11140,11140,11140,11140,0
|
||||
20250415,111600,70374360,11140,11140,11140,11140,0
|
||||
20250415,111500,70374360,11140,11140,11140,11140,0
|
||||
20250415,111400,70374360,11140,11140,11140,11140,1
|
||||
20250415,111300,70363220,11100,11100,11100,11100,0
|
||||
20250415,111200,70363220,11100,11100,11100,11100,35
|
||||
20250415,111100,69974720,11140,11140,11140,11140,0
|
||||
20250415,111000,69974720,11140,11140,11140,11140,0
|
||||
20250415,110900,69974720,11140,11090,11140,11090,510
|
||||
20250415,110800,64318320,11140,11140,11140,11140,0
|
||||
20250415,110700,64318320,11140,11140,11140,11140,20
|
||||
20250415,110600,64095520,11150,11150,11150,11150,0
|
||||
20250415,110500,64095520,11150,11150,11150,11150,0
|
||||
20250415,110400,64095520,11150,11150,11150,11150,0
|
||||
20250415,110300,64095520,11150,11150,11150,11150,0
|
||||
20250415,110200,64095520,11150,11150,11150,11150,0
|
||||
20250415,110100,64095520,11150,11150,11150,11150,0
|
||||
20250415,110000,64095520,11150,11150,11150,11150,0
|
||||
20250415,105900,64095520,11150,11150,11150,11150,0
|
||||
20250415,105800,64095520,11150,11150,11150,11150,0
|
||||
20250415,105700,64095520,11150,11150,11150,11150,0
|
||||
20250415,105600,64095520,11150,11150,11150,11150,0
|
||||
20250415,105500,64095520,11150,11150,11150,11150,0
|
||||
20250415,105400,64095520,11150,11140,11150,11140,15
|
||||
20250415,105300,63928410,11140,11140,11140,11140,0
|
||||
20250415,105200,63928410,11140,11140,11140,11140,0
|
||||
20250415,105100,63928410,11140,11140,11140,11140,1
|
||||
20250415,105000,63917270,11130,11130,11130,11130,1
|
||||
20250415,104900,63906140,11120,11120,11120,11120,14
|
||||
20250415,104800,63750460,11120,11120,11120,11120,0
|
||||
20250415,104700,63750460,11120,11120,11120,11120,0
|
||||
20250415,104600,63750460,11120,11120,11120,11120,30
|
||||
20250415,104500,63416860,11120,11120,11120,11120,8
|
||||
20250415,104400,63327900,11120,11120,11120,11120,1
|
||||
20250415,104300,63316780,11120,11120,11120,11120,0
|
||||
20250415,104200,63316780,11120,11120,11120,11120,0
|
||||
20250415,104100,63316780,11120,11120,11120,11120,50
|
||||
20250415,104000,62760780,11120,11120,11120,11120,60
|
||||
20250415,103900,62093580,11120,11090,11120,11090,562
|
||||
20250415,103800,55855510,11090,11070,11090,11070,226
|
||||
20250415,103700,53350660,11070,11070,11070,11070,0
|
||||
20250415,103600,53350660,11070,11070,11070,11070,0
|
||||
20250415,103500,53350660,11070,11070,11070,11070,40
|
||||
20250415,103400,52907860,11060,11060,11060,11060,0
|
||||
20250415,103300,52907860,11060,11060,11060,11060,0
|
||||
20250415,103200,52907860,11060,11060,11060,11060,32
|
||||
20250415,103100,52553940,11060,11060,11060,11060,0
|
||||
20250415,103000,52553940,11060,11060,11060,11060,0
|
||||
20250415,102900,52553940,11060,11060,11060,11060,0
|
||||
20250415,102800,52553940,11060,11060,11060,11060,0
|
||||
20250415,102700,52553940,11060,11060,11060,11060,0
|
||||
20250415,102600,52553940,11060,11050,11060,11050,253
|
||||
20250415,102500,49758040,11050,11050,11050,11050,0
|
||||
20250415,102400,49758040,11050,11050,11050,11050,1
|
||||
20250415,102300,49746990,10990,10990,10990,10990,0
|
||||
20250415,102200,49746990,10990,10990,10990,10990,0
|
||||
20250415,102100,49746990,10990,10990,10990,10990,0
|
||||
20250415,102000,49746990,10990,10990,10990,10990,0
|
||||
20250415,101900,49746990,10990,10990,10990,10990,0
|
||||
20250415,101800,49746990,10990,10990,10990,10990,0
|
||||
20250415,101700,49746990,10990,10990,10990,10990,0
|
||||
20250415,101600,49746990,10990,10990,10990,10990,0
|
||||
20250415,101500,49746990,10990,11050,11050,10990,13
|
||||
20250415,101400,49603460,11050,11050,11050,11050,1
|
||||
20250415,101300,49592410,10990,10990,10990,10990,9
|
||||
20250415,101200,49493500,11050,11050,11050,11050,1
|
||||
20250415,101100,49482450,11050,11050,11050,11050,0
|
||||
20250415,101000,49482450,11050,11050,11050,11050,0
|
||||
20250415,100900,49482450,11050,11050,11050,11050,0
|
||||
20250415,100800,49482450,11050,11050,11050,11050,1
|
||||
20250415,100700,49471400,10990,10990,10990,10990,0
|
||||
20250415,100600,49471400,10990,10990,10990,10990,0
|
||||
20250415,100500,49471400,10990,10990,10990,10990,1
|
||||
20250415,100400,49460410,11050,11050,11050,11050,1
|
||||
20250415,100300,49449360,11000,11000,11000,11000,0
|
||||
20250415,100200,49449360,11000,11000,11000,11000,0
|
||||
20250415,100100,49449360,11000,11000,11000,11000,0
|
||||
20250415,100000,49449360,11000,11010,11010,11000,11
|
||||
20250415,095900,49328300,10990,10990,10990,10990,0
|
||||
20250415,095800,49328300,10990,10990,10990,10990,7
|
||||
20250415,095700,49251370,10990,10990,10990,10990,0
|
||||
20250415,095600,49251370,10990,10990,10990,10990,0
|
||||
20250415,095500,49251370,10990,10990,10990,10990,0
|
||||
20250415,095400,49251370,10990,10990,10990,10990,0
|
||||
20250415,095300,49251370,10990,11000,11000,10990,3
|
||||
20250415,095200,49218390,10940,10940,10940,10940,8
|
||||
20250415,095100,49130870,10950,10950,10950,10950,150
|
||||
20250415,095000,47488370,10950,11000,11000,10950,506
|
||||
20250415,094900,41935850,11030,11030,11030,11030,0
|
||||
20250415,094800,41935850,11030,10990,11030,10990,45
|
||||
20250415,094700,41439860,11030,11030,11030,11030,0
|
||||
20250415,094600,41439860,11030,11030,11030,11030,0
|
||||
20250415,094500,41439860,11030,11020,11030,11020,2
|
||||
20250415,094400,41417810,11020,11000,11020,10980,888
|
||||
20250415,094300,31651200,11000,11000,11000,11000,7
|
||||
20250415,094200,31574200,11000,11000,11000,11000,0
|
||||
20250415,094100,31574200,11000,11010,11080,10990,46
|
||||
20250415,094000,31068320,11010,11010,11010,11010,0
|
||||
20250415,093900,31068320,11010,11010,11010,11010,0
|
||||
20250415,093800,31068320,11010,11010,11010,11010,20
|
||||
20250415,093700,30848120,11090,11090,11090,11090,0
|
||||
20250415,093600,30848120,11090,11090,11090,11090,0
|
||||
20250415,093500,30848120,11090,11090,11090,11090,3
|
||||
20250415,093400,30814850,11090,11090,11090,11090,1
|
||||
20250415,093300,30803760,10990,10990,10990,10990,0
|
||||
20250415,093200,30803760,10990,10990,10990,10990,0
|
||||
20250415,093100,30803760,10990,10990,10990,10990,0
|
||||
20250415,093000,30803760,10990,11050,11090,10990,355
|
||||
20250415,092900,26873280,10980,10970,10980,10970,73
|
||||
20250415,092800,26072190,10980,10990,10990,10980,985
|
||||
20250415,092700,15255970,10990,11030,11050,10990,152
|
||||
20250415,092600,13578710,10990,10990,10990,10990,0
|
||||
20250415,092500,13578710,10990,11000,11000,10990,72
|
||||
20250415,092400,12786830,11000,11010,11010,11000,210
|
||||
20250415,092300,10475270,11010,11070,11070,11010,23
|
||||
20250415,092200,10220840,11070,11070,11070,11070,0
|
||||
20250415,092100,10220840,11070,11070,11070,11070,31
|
||||
20250415,092000,9877670,11070,11070,11070,11070,1
|
||||
20250415,091900,9866600,11010,11010,11010,11010,0
|
||||
20250415,091800,9866600,11010,11010,11010,11010,0
|
||||
20250415,091700,9866600,11010,11060,11060,11010,13
|
||||
20250415,091600,9723270,11060,11060,11060,11060,0
|
||||
20250415,091500,9723270,11060,11060,11060,11060,0
|
||||
20250415,091400,9723270,11060,11060,11060,11060,1
|
||||
20250415,091300,9712210,11080,11080,11080,11080,0
|
||||
20250415,091200,9712210,11080,11030,11080,11010,14
|
||||
20250415,091100,9557840,11090,11090,11090,11090,0
|
||||
20250415,091000,9557840,11090,11090,11090,11090,0
|
||||
20250415,090900,9557840,11090,11090,11090,11090,1
|
||||
20250415,090800,9546750,10970,10980,10980,10970,9
|
||||
20250415,090700,9448010,10970,10970,10970,10970,0
|
||||
20250415,090600,9448010,10970,11060,11060,10970,76
|
||||
20250415,090500,8611600,11200,11000,11200,11000,99
|
||||
20250415,090400,7521680,11000,11050,11050,11000,245
|
||||
20250415,090300,4824520,11050,11120,11120,11000,213
|
||||
20250415,090200,2472690,11120,11050,11120,11050,103
|
||||
20250415,090100,1334400,11120,11120,11120,11120,0
|
||||
20250415,090000,1334400,11120,11120,11120,11120,120
|
||||
|
Reference in New Issue
Block a user