Update 2025-04-15 2740 candle_min
This commit is contained in:
666
137080/min/candle-20250415.csv
Normal file
666
137080/min/candle-20250415.csv
Normal file
@@ -0,0 +1,666 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,200400,76173284,3310,3310,3310,3310,121
|
||||
20250415,200300,76173284,3310,3310,3310,3310,0
|
||||
20250415,200200,76173284,3310,3310,3310,3310,0
|
||||
20250415,200100,76173284,3310,3310,3310,3310,0
|
||||
20250415,200000,76173284,3310,3310,3310,3310,0
|
||||
20250415,195900,76173284,3310,3310,3310,3310,0
|
||||
20250415,195800,76173284,3310,3310,3310,3310,0
|
||||
20250415,195700,76173284,3310,3310,3310,3310,0
|
||||
20250415,195600,76173284,3310,3310,3310,3310,0
|
||||
20250415,195500,76173284,3310,3310,3310,3310,0
|
||||
20250415,195400,76173284,3310,3310,3310,3310,0
|
||||
20250415,195300,76173284,3310,3310,3310,3310,0
|
||||
20250415,195200,76173284,3310,3310,3310,3310,0
|
||||
20250415,195100,76173284,3310,3310,3310,3310,0
|
||||
20250415,195000,76173284,3310,3310,3310,3310,0
|
||||
20250415,194900,76173284,3310,3310,3310,3310,0
|
||||
20250415,194800,76173284,3310,3310,3310,3310,0
|
||||
20250415,194700,76173284,3310,3310,3310,3310,0
|
||||
20250415,194600,76173284,3310,3310,3310,3310,0
|
||||
20250415,194500,76173284,3310,3310,3310,3310,0
|
||||
20250415,194400,76173284,3310,3310,3310,3310,0
|
||||
20250415,194300,76173284,3310,3310,3310,3310,0
|
||||
20250415,194200,76173284,3310,3310,3310,3310,0
|
||||
20250415,194100,76173284,3310,3310,3310,3310,0
|
||||
20250415,194000,76173284,3310,3310,3310,3310,0
|
||||
20250415,193900,76173284,3310,3310,3310,3310,0
|
||||
20250415,193800,76173284,3310,3310,3310,3310,0
|
||||
20250415,193700,76173284,3310,3310,3310,3310,0
|
||||
20250415,193600,76173284,3310,3310,3310,3310,0
|
||||
20250415,193500,76173284,3310,3310,3310,3310,0
|
||||
20250415,193400,76173284,3310,3310,3310,3310,121
|
||||
20250415,193300,76173284,3310,3310,3310,3310,0
|
||||
20250415,193200,76173284,3310,3310,3310,3310,0
|
||||
20250415,193100,76173284,3310,3310,3310,3310,0
|
||||
20250415,193000,76173284,3310,3310,3310,3310,0
|
||||
20250415,192900,76173284,3310,3310,3310,3310,0
|
||||
20250415,192800,76173284,3310,3310,3310,3310,0
|
||||
20250415,192700,76173284,3310,3310,3310,3310,0
|
||||
20250415,192600,76173284,3310,3310,3310,3310,0
|
||||
20250415,192500,76173284,3310,3310,3310,3310,0
|
||||
20250415,192400,76173284,3310,3310,3310,3310,0
|
||||
20250415,192300,76173284,3310,3310,3310,3310,0
|
||||
20250415,192200,76173284,3310,3310,3310,3310,0
|
||||
20250415,192100,76173284,3310,3310,3310,3310,0
|
||||
20250415,192000,76173284,3310,3310,3310,3310,0
|
||||
20250415,191900,76173284,3310,3310,3310,3310,0
|
||||
20250415,191800,76173284,3310,3310,3310,3310,0
|
||||
20250415,191700,76173284,3310,3310,3310,3310,0
|
||||
20250415,191600,76173284,3310,3310,3310,3310,0
|
||||
20250415,191500,76173284,3310,3310,3310,3310,0
|
||||
20250415,191400,76173284,3310,3310,3310,3310,0
|
||||
20250415,191300,76173284,3310,3310,3310,3310,0
|
||||
20250415,191200,76173284,3310,3310,3310,3310,0
|
||||
20250415,191100,76173284,3310,3310,3310,3310,0
|
||||
20250415,191000,76173284,3310,3310,3310,3310,0
|
||||
20250415,190900,76173284,3310,3310,3310,3310,0
|
||||
20250415,190800,76173284,3310,3310,3310,3310,0
|
||||
20250415,190700,76173284,3310,3310,3310,3310,0
|
||||
20250415,190600,76173284,3310,3310,3310,3310,0
|
||||
20250415,190500,76173284,3310,3310,3310,3310,0
|
||||
20250415,190400,76173284,3310,3310,3310,3310,121
|
||||
20250415,190300,76173284,3310,3310,3310,3310,0
|
||||
20250415,190200,76173284,3310,3310,3310,3310,0
|
||||
20250415,190100,76173284,3310,3310,3310,3310,0
|
||||
20250415,190000,76173284,3310,3310,3310,3310,0
|
||||
20250415,185900,76173284,3310,3310,3310,3310,0
|
||||
20250415,185800,76173284,3310,3310,3310,3310,0
|
||||
20250415,185700,76173284,3310,3310,3310,3310,0
|
||||
20250415,185600,76173284,3310,3310,3310,3310,0
|
||||
20250415,185500,76173284,3310,3310,3310,3310,0
|
||||
20250415,185400,76173284,3310,3310,3310,3310,0
|
||||
20250415,185300,76173284,3310,3310,3310,3310,0
|
||||
20250415,185200,76173284,3310,3310,3310,3310,0
|
||||
20250415,185100,76173284,3310,3310,3310,3310,0
|
||||
20250415,185000,76173284,3310,3310,3310,3310,0
|
||||
20250415,184900,76173284,3310,3310,3310,3310,0
|
||||
20250415,184800,76173284,3310,3310,3310,3310,0
|
||||
20250415,184700,76173284,3310,3310,3310,3310,0
|
||||
20250415,184600,76173284,3310,3310,3310,3310,0
|
||||
20250415,184500,76173284,3310,3310,3310,3310,0
|
||||
20250415,184400,76173284,3310,3310,3310,3310,0
|
||||
20250415,184300,76173284,3310,3310,3310,3310,0
|
||||
20250415,184200,76173284,3310,3310,3310,3310,0
|
||||
20250415,184100,76173284,3310,3310,3310,3310,0
|
||||
20250415,184000,76173284,3310,3310,3310,3310,0
|
||||
20250415,183900,76173284,3310,3310,3310,3310,0
|
||||
20250415,183800,76173284,3310,3310,3310,3310,0
|
||||
20250415,183700,76173284,3310,3310,3310,3310,0
|
||||
20250415,183600,76173284,3310,3310,3310,3310,0
|
||||
20250415,183500,76173284,3310,3310,3310,3310,0
|
||||
20250415,183400,76173284,3310,3310,3310,3310,121
|
||||
20250415,183300,76173284,3310,3310,3310,3310,0
|
||||
20250415,183200,76173284,3310,3310,3310,3310,0
|
||||
20250415,183100,76173284,3310,3310,3310,3310,0
|
||||
20250415,183000,76173284,3310,3310,3310,3310,0
|
||||
20250415,182900,76173284,3310,3310,3310,3310,0
|
||||
20250415,182800,76173284,3310,3310,3310,3310,0
|
||||
20250415,182700,76173284,3310,3310,3310,3310,0
|
||||
20250415,182600,76173284,3310,3310,3310,3310,0
|
||||
20250415,182500,76173284,3310,3310,3310,3310,0
|
||||
20250415,182400,76173284,3310,3310,3310,3310,0
|
||||
20250415,182300,76173284,3310,3310,3310,3310,0
|
||||
20250415,182200,76173284,3310,3310,3310,3310,0
|
||||
20250415,182100,76173284,3310,3310,3310,3310,0
|
||||
20250415,182000,76173284,3310,3310,3310,3310,0
|
||||
20250415,181900,76173284,3310,3310,3310,3310,0
|
||||
20250415,181800,76173284,3310,3310,3310,3310,0
|
||||
20250415,181700,76173284,3310,3310,3310,3310,0
|
||||
20250415,181600,76173284,3310,3310,3310,3310,0
|
||||
20250415,181500,76173284,3310,3310,3310,3310,0
|
||||
20250415,181400,76173284,3310,3310,3310,3310,0
|
||||
20250415,181300,76173284,3310,3310,3310,3310,0
|
||||
20250415,181200,76173284,3310,3310,3310,3310,0
|
||||
20250415,181100,76173284,3310,3310,3310,3310,0
|
||||
20250415,181000,76173284,3310,3310,3310,3310,0
|
||||
20250415,180900,76173284,3310,3310,3310,3310,0
|
||||
20250415,180800,76173284,3310,3310,3310,3310,0
|
||||
20250415,180700,76173284,3310,3310,3310,3310,0
|
||||
20250415,180600,76173284,3310,3310,3310,3310,0
|
||||
20250415,180500,76173284,3310,3310,3310,3310,0
|
||||
20250415,180400,76173284,3310,3310,3310,3310,121
|
||||
20250415,180300,76173284,3310,3310,3310,3310,0
|
||||
20250415,180200,76173284,3310,3310,3310,3310,0
|
||||
20250415,180100,76173284,3310,3310,3310,3310,0
|
||||
20250415,180000,76173284,3310,3310,3310,3310,0
|
||||
20250415,175900,76173284,3310,3310,3310,3310,0
|
||||
20250415,175800,76173284,3310,3310,3310,3310,0
|
||||
20250415,175700,76173284,3310,3310,3310,3310,0
|
||||
20250415,175600,76173284,3310,3310,3310,3310,0
|
||||
20250415,175500,76173284,3310,3310,3310,3310,0
|
||||
20250415,175400,76173284,3310,3310,3310,3310,0
|
||||
20250415,175300,76173284,3310,3310,3310,3310,0
|
||||
20250415,175200,76173284,3310,3310,3310,3310,0
|
||||
20250415,175100,76173284,3310,3310,3310,3310,0
|
||||
20250415,175000,76173284,3310,3310,3310,3310,0
|
||||
20250415,174900,76173284,3310,3310,3310,3310,0
|
||||
20250415,174800,76173284,3310,3310,3310,3310,0
|
||||
20250415,174700,76173284,3310,3310,3310,3310,0
|
||||
20250415,174600,76173284,3310,3310,3310,3310,0
|
||||
20250415,174500,76173284,3310,3310,3310,3310,0
|
||||
20250415,174400,76173284,3310,3310,3310,3310,0
|
||||
20250415,174300,76173284,3310,3310,3310,3310,0
|
||||
20250415,174200,76173284,3310,3310,3310,3310,0
|
||||
20250415,174100,76173284,3310,3310,3310,3310,0
|
||||
20250415,174000,76173284,3310,3310,3310,3310,0
|
||||
20250415,173900,76173284,3310,3310,3310,3310,0
|
||||
20250415,173800,76173284,3310,3310,3310,3310,0
|
||||
20250415,173700,76173284,3310,3310,3310,3310,0
|
||||
20250415,173600,76173284,3310,3310,3310,3310,0
|
||||
20250415,173500,76173284,3310,3310,3310,3310,0
|
||||
20250415,173400,76173284,3310,3310,3310,3310,121
|
||||
20250415,173300,76173284,3310,3310,3310,3310,0
|
||||
20250415,173200,76173284,3310,3310,3310,3310,0
|
||||
20250415,173100,76173284,3310,3310,3310,3310,0
|
||||
20250415,173000,76173284,3310,3310,3310,3310,0
|
||||
20250415,172900,76173284,3310,3310,3310,3310,0
|
||||
20250415,172800,76173284,3310,3310,3310,3310,0
|
||||
20250415,172700,76173284,3310,3310,3310,3310,0
|
||||
20250415,172600,76173284,3310,3310,3310,3310,0
|
||||
20250415,172500,76173284,3310,3310,3310,3310,0
|
||||
20250415,172400,76173284,3310,3310,3310,3310,0
|
||||
20250415,172300,76173284,3310,3310,3310,3310,0
|
||||
20250415,172200,76173284,3310,3310,3310,3310,0
|
||||
20250415,172100,76173284,3310,3310,3310,3310,0
|
||||
20250415,172000,76173284,3310,3310,3310,3310,0
|
||||
20250415,171900,76173284,3310,3310,3310,3310,0
|
||||
20250415,171800,76173284,3310,3310,3310,3310,0
|
||||
20250415,171700,76173284,3310,3310,3310,3310,0
|
||||
20250415,171600,76173284,3310,3310,3310,3310,0
|
||||
20250415,171500,76173284,3310,3310,3310,3310,0
|
||||
20250415,171400,76173284,3310,3310,3310,3310,0
|
||||
20250415,171300,76173284,3310,3310,3310,3310,0
|
||||
20250415,171200,76173284,3310,3310,3310,3310,0
|
||||
20250415,171100,76173284,3310,3310,3310,3310,0
|
||||
20250415,171000,76173284,3310,3310,3310,3310,0
|
||||
20250415,170900,76173284,3310,3310,3310,3310,0
|
||||
20250415,170800,76173284,3310,3310,3310,3310,0
|
||||
20250415,170700,76173284,3310,3310,3310,3310,0
|
||||
20250415,170600,76173284,3310,3310,3310,3310,0
|
||||
20250415,170500,76173284,3310,3310,3310,3310,0
|
||||
20250415,170400,76173284,3310,3310,3310,3310,121
|
||||
20250415,170300,76173284,3310,3310,3310,3310,0
|
||||
20250415,170200,76173284,3310,3310,3310,3310,0
|
||||
20250415,170100,76173284,3310,3310,3310,3310,0
|
||||
20250415,170000,76173284,3310,3310,3310,3310,0
|
||||
20250415,165900,76173284,3310,3310,3310,3310,0
|
||||
20250415,165800,76173284,3310,3310,3310,3310,0
|
||||
20250415,165700,76173284,3310,3310,3310,3310,0
|
||||
20250415,165600,76173284,3310,3310,3310,3310,0
|
||||
20250415,165500,76173284,3310,3310,3310,3310,0
|
||||
20250415,165400,76173284,3310,3310,3310,3310,0
|
||||
20250415,165300,76173284,3310,3310,3310,3310,0
|
||||
20250415,165200,76173284,3310,3310,3310,3310,0
|
||||
20250415,165100,76173284,3310,3310,3310,3310,0
|
||||
20250415,165000,76173284,3310,3310,3310,3310,0
|
||||
20250415,164900,76173284,3310,3310,3310,3310,0
|
||||
20250415,164800,76173284,3310,3310,3310,3310,0
|
||||
20250415,164700,76173284,3310,3310,3310,3310,0
|
||||
20250415,164600,76173284,3310,3310,3310,3310,0
|
||||
20250415,164500,76173284,3310,3310,3310,3310,0
|
||||
20250415,164400,76173284,3310,3310,3310,3310,0
|
||||
20250415,164300,76173284,3310,3310,3310,3310,0
|
||||
20250415,164200,76173284,3310,3310,3310,3310,0
|
||||
20250415,164100,76173284,3310,3310,3310,3310,0
|
||||
20250415,164000,76173284,3310,3310,3310,3310,0
|
||||
20250415,163900,76173284,3310,3310,3310,3310,0
|
||||
20250415,163800,76173284,3310,3310,3310,3310,0
|
||||
20250415,163700,76173284,3310,3310,3310,3310,0
|
||||
20250415,163600,76173284,3310,3310,3310,3310,0
|
||||
20250415,163500,76173284,3310,3310,3310,3310,0
|
||||
20250415,163400,76173284,3310,3310,3310,3310,121
|
||||
20250415,163300,76173284,3310,3310,3310,3310,0
|
||||
20250415,163200,76173284,3310,3310,3310,3310,0
|
||||
20250415,163100,76173284,3310,3310,3310,3310,0
|
||||
20250415,163000,76173284,3310,3310,3310,3310,0
|
||||
20250415,162900,76173284,3310,3310,3310,3310,0
|
||||
20250415,162800,76173284,3310,3310,3310,3310,0
|
||||
20250415,162700,76173284,3310,3310,3310,3310,0
|
||||
20250415,162600,76173284,3310,3310,3310,3310,0
|
||||
20250415,162500,76173284,3310,3310,3310,3310,0
|
||||
20250415,162400,76173284,3310,3310,3310,3310,0
|
||||
20250415,162300,76173284,3310,3310,3310,3310,0
|
||||
20250415,162200,76173284,3310,3310,3310,3310,0
|
||||
20250415,162100,76173284,3310,3310,3310,3310,0
|
||||
20250415,162000,76173284,3310,3310,3310,3310,0
|
||||
20250415,161900,76173284,3310,3310,3310,3310,0
|
||||
20250415,161800,76173284,3310,3310,3310,3310,0
|
||||
20250415,161700,76173284,3310,3310,3310,3310,0
|
||||
20250415,161600,76173284,3310,3310,3310,3310,0
|
||||
20250415,161500,76173284,3310,3310,3310,3310,0
|
||||
20250415,161400,76173284,3310,3310,3310,3310,0
|
||||
20250415,161300,76173284,3310,3310,3310,3310,0
|
||||
20250415,161200,76173284,3310,3310,3310,3310,0
|
||||
20250415,161100,76173284,3310,3310,3310,3310,0
|
||||
20250415,161000,76173284,3310,3310,3310,3310,0
|
||||
20250415,160900,76173284,3310,3310,3310,3310,0
|
||||
20250415,160800,76173284,3310,3310,3310,3310,0
|
||||
20250415,160700,76173284,3310,3310,3310,3310,0
|
||||
20250415,160600,76173284,3310,3310,3310,3310,0
|
||||
20250415,160500,76173284,3310,3310,3310,3310,0
|
||||
20250415,160400,76173284,3310,3310,3310,3310,121
|
||||
20250415,160300,76173284,3310,3310,3310,3310,0
|
||||
20250415,160200,76173284,3310,3310,3310,3310,0
|
||||
20250415,160100,76173284,3310,3310,3310,3310,0
|
||||
20250415,160000,76173284,3310,3310,3310,3310,0
|
||||
20250415,155900,76173284,3310,3310,3310,3310,0
|
||||
20250415,155800,76173284,3310,3310,3310,3310,0
|
||||
20250415,155700,76173284,3310,3310,3310,3310,0
|
||||
20250415,155600,76173284,3310,3310,3310,3310,0
|
||||
20250415,155500,76173284,3310,3310,3310,3310,0
|
||||
20250415,155400,76173284,3310,3310,3310,3310,0
|
||||
20250415,155300,76173284,3310,3310,3310,3310,0
|
||||
20250415,155200,76173284,3310,3310,3310,3310,0
|
||||
20250415,155100,76173284,3310,3310,3310,3310,0
|
||||
20250415,155000,76173284,3310,3310,3310,3310,0
|
||||
20250415,154900,76173284,3310,3310,3310,3310,0
|
||||
20250415,154800,76173284,3310,3310,3310,3310,0
|
||||
20250415,154700,76173284,3310,3310,3310,3310,0
|
||||
20250415,154600,76173284,3310,3310,3310,3310,0
|
||||
20250415,154500,76173284,3310,3310,3310,3310,0
|
||||
20250415,154400,76173284,3310,3310,3310,3310,0
|
||||
20250415,154300,76173284,3310,3310,3310,3310,0
|
||||
20250415,154200,76173284,3310,3310,3310,3310,0
|
||||
20250415,154100,76173284,3310,3310,3310,3310,0
|
||||
20250415,154000,76173284,3310,3310,3310,3310,0
|
||||
20250415,153900,76173284,3310,3310,3310,3310,0
|
||||
20250415,153800,76173284,3310,3310,3310,3310,0
|
||||
20250415,153700,76173284,3310,3310,3310,3310,0
|
||||
20250415,153600,76173284,3310,3310,3310,3310,0
|
||||
20250415,153500,76173284,3310,3310,3310,3310,0
|
||||
20250415,153400,76173284,3310,3310,3310,3310,121
|
||||
20250415,153300,76173284,3310,3310,3310,3310,0
|
||||
20250415,153200,76173284,3310,3310,3310,3310,0
|
||||
20250415,153100,76173284,3310,3310,3310,3310,0
|
||||
20250415,153000,76173284,3310,3310,3310,3310,121
|
||||
20250415,152900,75772774,3310,3310,3310,3310,0
|
||||
20250415,152800,75772774,3310,3310,3310,3310,0
|
||||
20250415,152700,75772774,3310,3310,3310,3310,0
|
||||
20250415,152600,75772774,3310,3310,3310,3310,0
|
||||
20250415,152500,75772774,3310,3310,3310,3310,0
|
||||
20250415,152400,75772774,3310,3310,3310,3310,0
|
||||
20250415,152300,75772774,3310,3310,3310,3310,0
|
||||
20250415,152200,75772774,3310,3310,3310,3310,0
|
||||
20250415,152100,75772774,3310,3310,3310,3310,0
|
||||
20250415,152000,75772774,3310,3310,3310,3310,0
|
||||
20250415,151900,75772774,3310,3310,3310,3280,253
|
||||
20250415,151800,74935374,3305,3305,3305,3305,89
|
||||
20250415,151700,74641229,3305,3305,3305,3305,0
|
||||
20250415,151600,74641229,3305,3305,3305,3305,1
|
||||
20250415,151500,74637924,3300,3300,3300,3300,0
|
||||
20250415,151400,74637924,3300,3300,3300,3300,60
|
||||
20250415,151300,74439924,3300,3300,3300,3300,300
|
||||
20250415,151200,73449924,3300,3300,3300,3300,0
|
||||
20250415,151100,73449924,3300,3300,3300,3300,0
|
||||
20250415,151000,73449924,3300,3280,3300,3280,101
|
||||
20250415,150900,73116644,3280,3280,3280,3280,0
|
||||
20250415,150800,73116644,3280,3280,3280,3280,2
|
||||
20250415,150700,73110084,3305,3305,3305,3305,50
|
||||
20250415,150600,72944834,3305,3305,3305,3305,0
|
||||
20250415,150500,72944834,3305,3305,3305,3305,2
|
||||
20250415,150400,72938224,3300,3300,3300,3300,0
|
||||
20250415,150300,72938224,3300,3300,3300,3300,42
|
||||
20250415,150200,72799624,3300,3300,3300,3300,1030
|
||||
20250415,150100,69400624,3295,3295,3295,3295,64
|
||||
20250415,150000,69189744,3295,3295,3295,3295,0
|
||||
20250415,145900,69189744,3295,3295,3295,3295,1
|
||||
20250415,145800,69186449,3270,3270,3270,3270,0
|
||||
20250415,145700,69186449,3270,3300,3300,3270,108
|
||||
20250415,145600,68830289,3295,3295,3295,3295,9
|
||||
20250415,145500,68800634,3295,3295,3295,3295,300
|
||||
20250415,145400,67812134,3295,3295,3295,3295,300
|
||||
20250415,145300,66823634,3275,3275,3275,3275,200
|
||||
20250415,145200,66168634,3275,3295,3300,3275,220
|
||||
20250415,145100,65445644,3295,3295,3295,3295,0
|
||||
20250415,145000,65445644,3295,3295,3295,3295,100
|
||||
20250415,144900,65116144,3295,3295,3295,3295,0
|
||||
20250415,144800,65116144,3295,3295,3295,3295,10
|
||||
20250415,144700,65083194,3295,3295,3295,3295,70
|
||||
20250415,144600,64852544,3295,3295,3295,3295,0
|
||||
20250415,144500,64852544,3295,3295,3295,3295,0
|
||||
20250415,144400,64852544,3295,3295,3295,3295,0
|
||||
20250415,144300,64852544,3295,3295,3295,3295,0
|
||||
20250415,144200,64852544,3295,3295,3295,3295,0
|
||||
20250415,144100,64852544,3295,3295,3295,3295,11
|
||||
20250415,144000,64816299,3295,3295,3295,3295,1
|
||||
20250415,143900,64813004,3280,3280,3280,3280,0
|
||||
20250415,143800,64813004,3280,3280,3280,3280,0
|
||||
20250415,143700,64813004,3280,3280,3280,3280,0
|
||||
20250415,143600,64813004,3280,3285,3285,3280,532
|
||||
20250415,143500,63067889,3290,3290,3290,3290,18
|
||||
20250415,143400,63008669,3290,3290,3290,3290,30
|
||||
20250415,143300,62909969,3290,3290,3290,3290,5
|
||||
20250415,143200,62893519,3292,3292,3292,3292,2
|
||||
20250415,143100,62886935,3295,3295,3295,3295,0
|
||||
20250415,143000,62886935,3295,3295,3295,3295,0
|
||||
20250415,142900,62886935,3295,3295,3295,3295,0
|
||||
20250415,142800,62886935,3295,3295,3295,3295,0
|
||||
20250415,142700,62886935,3295,3295,3295,3295,21
|
||||
20250415,142600,62817740,3300,3300,3300,3300,0
|
||||
20250415,142500,62817740,3300,3300,3300,3300,0
|
||||
20250415,142400,62817740,3300,3300,3300,3300,0
|
||||
20250415,142300,62817740,3300,3300,3300,3300,1
|
||||
20250415,142200,62814440,3300,3300,3300,3300,0
|
||||
20250415,142100,62814440,3300,3300,3300,3300,0
|
||||
20250415,142000,62814440,3300,3300,3300,3300,0
|
||||
20250415,141900,62814440,3300,3300,3300,3300,0
|
||||
20250415,141800,62814440,3300,3300,3300,3300,0
|
||||
20250415,141700,62814440,3300,3300,3300,3300,0
|
||||
20250415,141600,62814440,3300,3300,3300,3300,0
|
||||
20250415,141500,62814440,3300,3300,3300,3300,0
|
||||
20250415,141400,62814440,3300,3300,3300,3300,0
|
||||
20250415,141300,62814440,3300,3300,3300,3300,0
|
||||
20250415,141200,62814440,3300,3300,3300,3300,0
|
||||
20250415,141100,62814440,3300,3300,3300,3300,0
|
||||
20250415,141000,62814440,3300,3300,3300,3300,0
|
||||
20250415,140900,62814440,3300,3300,3300,3300,17
|
||||
20250415,140800,62758340,3290,3290,3290,3290,0
|
||||
20250415,140700,62758340,3290,3290,3290,3290,0
|
||||
20250415,140600,62758340,3290,3290,3290,3290,0
|
||||
20250415,140500,62758340,3290,3290,3290,3290,0
|
||||
20250415,140400,62758340,3290,3290,3290,3290,0
|
||||
20250415,140300,62758340,3290,3290,3290,3290,0
|
||||
20250415,140200,62758340,3290,3290,3290,3290,0
|
||||
20250415,140100,62758340,3290,3290,3290,3290,0
|
||||
20250415,140000,62758340,3290,3290,3290,3290,1
|
||||
20250415,135900,62755050,3295,3295,3295,3295,0
|
||||
20250415,135800,62755050,3295,3295,3295,3295,0
|
||||
20250415,135700,62755050,3295,3295,3295,3295,5
|
||||
20250415,135600,62738575,3295,3295,3295,3295,0
|
||||
20250415,135500,62738575,3295,3295,3295,3295,0
|
||||
20250415,135400,62738575,3295,3295,3295,3295,0
|
||||
20250415,135300,62738575,3295,3300,3300,3295,75
|
||||
20250415,135200,62491425,3300,3300,3300,3300,8
|
||||
20250415,135100,62465025,3300,3300,3300,3300,0
|
||||
20250415,135000,62465025,3300,3300,3300,3300,0
|
||||
20250415,134900,62465025,3300,3300,3300,3300,0
|
||||
20250415,134800,62465025,3300,3300,3300,3300,0
|
||||
20250415,134700,62465025,3300,3300,3300,3300,0
|
||||
20250415,134600,62465025,3300,3300,3300,3300,0
|
||||
20250415,134500,62465025,3300,3300,3300,3300,0
|
||||
20250415,134400,62465025,3300,3300,3300,3300,0
|
||||
20250415,134300,62465025,3300,3300,3300,3300,0
|
||||
20250415,134200,62465025,3300,3300,3300,3300,0
|
||||
20250415,134100,62465025,3300,3300,3300,3300,0
|
||||
20250415,134000,62465025,3300,3300,3300,3300,100
|
||||
20250415,133900,62135025,3295,3295,3295,3295,1
|
||||
20250415,133800,62131730,3295,3295,3295,3295,0
|
||||
20250415,133700,62131730,3295,3295,3295,3295,1
|
||||
20250415,133600,62128435,3300,3300,3300,3300,51
|
||||
20250415,133500,61960135,3295,3295,3295,3295,8
|
||||
20250415,133400,61933775,3300,3300,3300,3300,0
|
||||
20250415,133300,61933775,3300,3300,3300,3300,0
|
||||
20250415,133200,61933775,3300,3300,3300,3300,0
|
||||
20250415,133100,61933775,3300,3300,3300,3300,0
|
||||
20250415,133000,61933775,3300,3300,3300,3300,0
|
||||
20250415,132900,61933775,3300,3300,3300,3300,0
|
||||
20250415,132800,61933775,3300,3300,3300,3300,0
|
||||
20250415,132700,61933775,3300,3300,3300,3300,0
|
||||
20250415,132600,61933775,3300,3300,3300,3300,0
|
||||
20250415,132500,61933775,3300,3300,3300,3300,0
|
||||
20250415,132400,61933775,3300,3300,3300,3300,50
|
||||
20250415,132300,61768775,3300,3300,3300,3300,0
|
||||
20250415,132200,61768775,3300,3300,3300,3300,0
|
||||
20250415,132100,61768775,3300,3300,3300,3300,0
|
||||
20250415,132000,61768775,3300,3300,3300,3300,0
|
||||
20250415,131900,61768775,3300,3300,3300,3300,0
|
||||
20250415,131800,61768775,3300,3300,3300,3300,0
|
||||
20250415,131700,61768775,3300,3300,3300,3300,0
|
||||
20250415,131600,61768775,3300,3300,3300,3300,1
|
||||
20250415,131500,61765475,3295,3295,3295,3295,40
|
||||
20250415,131400,61633675,3300,3300,3300,3300,0
|
||||
20250415,131300,61633675,3300,3300,3300,3300,3
|
||||
20250415,131200,61623775,3295,3295,3295,3295,0
|
||||
20250415,131100,61623775,3295,3295,3295,3295,10
|
||||
20250415,131000,61590825,3300,3300,3300,3300,0
|
||||
20250415,130900,61590825,3300,3300,3300,3300,0
|
||||
20250415,130800,61590825,3300,3300,3300,3300,0
|
||||
20250415,130700,61590825,3300,3300,3300,3300,22
|
||||
20250415,130600,61518225,3295,3295,3295,3295,0
|
||||
20250415,130500,61518225,3295,3295,3295,3295,0
|
||||
20250415,130400,61518225,3295,3295,3295,3295,1
|
||||
20250415,130300,61514930,3295,3295,3295,3295,0
|
||||
20250415,130200,61514930,3295,3295,3295,3295,0
|
||||
20250415,130100,61514930,3295,3295,3295,3295,0
|
||||
20250415,130000,61514930,3295,3295,3295,3295,0
|
||||
20250415,125900,61514930,3295,3295,3295,3295,0
|
||||
20250415,125800,61514930,3295,3295,3295,3295,0
|
||||
20250415,125700,61514930,3295,3295,3295,3295,0
|
||||
20250415,125600,61514930,3295,3295,3295,3295,0
|
||||
20250415,125500,61514930,3295,3295,3295,3295,1
|
||||
20250415,125400,61511635,3295,3295,3295,3295,301
|
||||
20250415,125300,60519840,3295,3295,3295,3295,0
|
||||
20250415,125200,60519840,3295,3295,3295,3295,0
|
||||
20250415,125100,60519840,3295,3295,3295,3295,100
|
||||
20250415,125000,60190340,3295,3295,3295,3295,0
|
||||
20250415,124900,60190340,3295,3295,3295,3295,0
|
||||
20250415,124800,60190340,3295,3295,3295,3295,0
|
||||
20250415,124700,60190340,3295,3295,3295,3295,100
|
||||
20250415,124600,59860840,3295,3295,3295,3295,0
|
||||
20250415,124500,59860840,3295,3295,3295,3295,0
|
||||
20250415,124400,59860840,3295,3295,3295,3295,1
|
||||
20250415,124300,59857545,3295,3295,3295,3295,0
|
||||
20250415,124200,59857545,3295,3295,3295,3295,0
|
||||
20250415,124100,59857545,3295,3290,3295,3290,2
|
||||
20250415,124000,59850960,3290,3290,3290,3290,0
|
||||
20250415,123900,59850960,3290,3290,3290,3290,410
|
||||
20250415,123800,58502060,3300,3300,3300,3300,0
|
||||
20250415,123700,58502060,3300,3300,3300,3300,0
|
||||
20250415,123600,58502060,3300,3300,3300,3300,0
|
||||
20250415,123500,58502060,3300,3300,3300,3300,0
|
||||
20250415,123400,58502060,3300,3300,3300,3300,0
|
||||
20250415,123300,58502060,3300,3300,3300,3300,0
|
||||
20250415,123200,58502060,3300,3300,3300,3300,0
|
||||
20250415,123100,58502060,3300,3300,3300,3300,0
|
||||
20250415,123000,58502060,3300,3300,3300,3300,0
|
||||
20250415,122900,58502060,3300,3300,3300,3300,0
|
||||
20250415,122800,58502060,3300,3300,3300,3300,0
|
||||
20250415,122700,58502060,3300,3300,3300,3300,70
|
||||
20250415,122600,58271060,3300,3300,3300,3300,0
|
||||
20250415,122500,58271060,3300,3300,3300,3300,0
|
||||
20250415,122400,58271060,3300,3300,3300,3300,0
|
||||
20250415,122300,58271060,3300,3300,3300,3300,0
|
||||
20250415,122200,58271060,3300,3300,3300,3300,0
|
||||
20250415,122100,58271060,3300,3300,3300,3300,0
|
||||
20250415,122000,58271060,3300,3300,3300,3300,0
|
||||
20250415,121900,58271060,3300,3300,3300,3300,0
|
||||
20250415,121800,58271060,3300,3300,3300,3300,0
|
||||
20250415,121700,58271060,3300,3300,3300,3300,0
|
||||
20250415,121600,58271060,3300,3300,3300,3300,1
|
||||
20250415,121500,58267760,3300,3300,3300,3300,0
|
||||
20250415,121400,58267760,3300,3300,3300,3300,0
|
||||
20250415,121300,58267760,3300,3300,3300,3300,0
|
||||
20250415,121200,58267760,3300,3300,3300,3300,0
|
||||
20250415,121100,58267760,3300,3300,3300,3300,0
|
||||
20250415,121000,58267760,3300,3300,3300,3300,0
|
||||
20250415,120900,58267760,3300,3300,3300,3300,61
|
||||
20250415,120800,58066460,3300,3300,3300,3300,0
|
||||
20250415,120700,58066460,3300,3300,3300,3300,0
|
||||
20250415,120600,58066460,3300,3300,3300,3300,2
|
||||
20250415,120500,58059860,3290,3290,3290,3290,0
|
||||
20250415,120400,58059860,3290,3295,3295,3290,340
|
||||
20250415,120300,56941220,3290,3290,3290,3290,0
|
||||
20250415,120200,56941220,3290,3290,3290,3290,0
|
||||
20250415,120100,56941220,3290,3290,3290,3290,0
|
||||
20250415,120000,56941220,3290,3290,3290,3290,0
|
||||
20250415,115900,56941220,3290,3300,3300,3290,22
|
||||
20250415,115800,56868820,3300,3300,3300,3300,1
|
||||
20250415,115700,56865520,3290,3290,3290,3290,0
|
||||
20250415,115600,56865520,3290,3290,3290,3290,50
|
||||
20250415,115500,56701020,3290,3280,3290,3280,176
|
||||
20250415,115400,56121990,3280,3280,3280,3280,0
|
||||
20250415,115300,56121990,3280,3280,3280,3280,0
|
||||
20250415,115200,56121990,3280,3280,3280,3280,0
|
||||
20250415,115100,56121990,3280,3280,3280,3280,0
|
||||
20250415,115000,56121990,3280,3280,3280,3280,0
|
||||
20250415,114900,56121990,3280,3280,3280,3280,0
|
||||
20250415,114800,56121990,3280,3280,3280,3280,0
|
||||
20250415,114700,56121990,3280,3280,3280,3280,0
|
||||
20250415,114600,56121990,3280,3280,3280,3280,10
|
||||
20250415,114500,56089190,3280,3280,3280,3280,0
|
||||
20250415,114400,56089190,3280,3280,3280,3280,0
|
||||
20250415,114300,56089190,3280,3280,3280,3280,100
|
||||
20250415,114200,55761190,3290,3290,3290,3290,2
|
||||
20250415,114100,55754610,3270,3270,3270,3270,0
|
||||
20250415,114000,55754610,3270,3270,3270,3270,0
|
||||
20250415,113900,55754610,3270,3270,3270,3270,0
|
||||
20250415,113800,55754610,3270,3270,3270,3270,0
|
||||
20250415,113700,55754610,3270,3270,3270,3270,0
|
||||
20250415,113600,55754610,3270,3270,3270,3270,0
|
||||
20250415,113500,55754610,3270,3270,3270,3270,0
|
||||
20250415,113400,55754610,3270,3270,3270,3270,0
|
||||
20250415,113300,55754610,3270,3270,3270,3270,0
|
||||
20250415,113200,55754610,3270,3270,3270,3270,0
|
||||
20250415,113100,55754610,3270,3270,3270,3270,0
|
||||
20250415,113000,55754610,3270,3270,3270,3270,0
|
||||
20250415,112900,55754610,3270,3270,3270,3270,0
|
||||
20250415,112800,55754610,3270,3270,3270,3270,0
|
||||
20250415,112700,55754610,3270,3270,3270,3270,0
|
||||
20250415,112600,55754610,3270,3270,3270,3270,0
|
||||
20250415,112500,55754610,3270,3270,3270,3270,0
|
||||
20250415,112400,55754610,3270,3270,3270,3270,0
|
||||
20250415,112300,55754610,3270,3270,3270,3270,0
|
||||
20250415,112200,55754610,3270,3270,3270,3270,10
|
||||
20250415,112100,55721910,3270,3270,3270,3270,0
|
||||
20250415,112000,55721910,3270,3270,3270,3270,0
|
||||
20250415,111900,55721910,3270,3275,3275,3270,120
|
||||
20250415,111800,55329505,3275,3275,3275,3275,0
|
||||
20250415,111700,55329505,3275,3275,3275,3275,0
|
||||
20250415,111600,55329505,3275,3275,3275,3275,0
|
||||
20250415,111500,55329505,3275,3275,3275,3275,0
|
||||
20250415,111400,55329505,3275,3275,3275,3275,0
|
||||
20250415,111300,55329505,3275,3280,3280,3275,40
|
||||
20250415,111200,55198375,3290,3290,3290,3290,0
|
||||
20250415,111100,55198375,3290,3290,3290,3290,0
|
||||
20250415,111000,55198375,3290,3290,3290,3290,0
|
||||
20250415,110900,55198375,3290,3290,3290,3290,0
|
||||
20250415,110800,55198375,3290,3290,3290,3290,0
|
||||
20250415,110700,55198375,3290,3290,3290,3290,0
|
||||
20250415,110600,55198375,3290,3290,3290,3290,0
|
||||
20250415,110500,55198375,3290,3290,3290,3290,0
|
||||
20250415,110400,55198375,3290,3290,3290,3290,0
|
||||
20250415,110300,55198375,3290,3290,3290,3290,0
|
||||
20250415,110200,55198375,3290,3290,3290,3290,0
|
||||
20250415,110100,55198375,3290,3290,3290,3290,0
|
||||
20250415,110000,55198375,3290,3290,3290,3290,0
|
||||
20250415,105900,55198375,3290,3290,3290,3290,0
|
||||
20250415,105800,55198375,3290,3285,3290,3285,350
|
||||
20250415,105700,54048085,3275,3275,3275,3275,0
|
||||
20250415,105600,54048085,3275,3275,3275,3275,0
|
||||
20250415,105500,54048085,3275,3275,3275,3275,1
|
||||
20250415,105400,54044810,3280,3280,3280,3280,0
|
||||
20250415,105300,54044810,3280,3280,3280,3280,5
|
||||
20250415,105200,54028410,3280,3280,3280,3280,0
|
||||
20250415,105100,54028410,3280,3280,3280,3280,100
|
||||
20250415,105000,53700410,3280,3280,3280,3280,0
|
||||
20250415,104900,53700410,3280,3280,3280,3280,24
|
||||
20250415,104800,53621690,3260,3260,3260,3260,0
|
||||
20250415,104700,53621690,3260,3260,3260,3260,0
|
||||
20250415,104600,53621690,3260,3260,3260,3260,0
|
||||
20250415,104500,53621690,3260,3260,3260,3260,0
|
||||
20250415,104400,53621690,3260,3260,3260,3260,0
|
||||
20250415,104300,53621690,3260,3260,3260,3260,0
|
||||
20250415,104200,53621690,3260,3260,3260,3260,1
|
||||
20250415,104100,53618430,3260,3260,3260,3260,0
|
||||
20250415,104000,53618430,3260,3260,3260,3260,0
|
||||
20250415,103900,53618430,3260,3260,3260,3260,0
|
||||
20250415,103800,53618430,3260,3260,3260,3260,0
|
||||
20250415,103700,53618430,3260,3260,3260,3260,20
|
||||
20250415,103600,53553230,3260,3260,3260,3260,200
|
||||
20250415,103500,52901230,3260,3260,3260,3260,0
|
||||
20250415,103400,52901230,3260,3260,3260,3260,0
|
||||
20250415,103300,52901230,3260,3260,3260,3260,0
|
||||
20250415,103200,52901230,3260,3260,3260,3260,100
|
||||
20250415,103100,52575230,3265,3265,3265,3265,16
|
||||
20250415,103000,52522990,3270,3270,3270,3270,0
|
||||
20250415,102900,52522990,3270,3270,3270,3270,0
|
||||
20250415,102800,52522990,3270,3270,3270,3270,0
|
||||
20250415,102700,52522990,3270,3270,3270,3270,100
|
||||
20250415,102600,52195990,3290,3290,3290,3290,0
|
||||
20250415,102500,52195990,3290,3290,3290,3290,0
|
||||
20250415,102400,52195990,3290,3290,3290,3290,0
|
||||
20250415,102300,52195990,3290,3290,3290,3290,0
|
||||
20250415,102200,52195990,3290,3290,3290,3290,0
|
||||
20250415,102100,52195990,3290,3290,3290,3290,0
|
||||
20250415,102000,52195990,3290,3290,3290,3290,8
|
||||
20250415,101900,52169670,3260,3260,3260,3260,0
|
||||
20250415,101800,52169670,3260,3260,3260,3260,0
|
||||
20250415,101700,52169670,3260,3265,3265,3260,552
|
||||
20250415,101600,50369550,3300,3300,3300,3300,1
|
||||
20250415,101500,50366250,3300,3300,3300,3300,0
|
||||
20250415,101400,50366250,3300,3300,3300,3300,5
|
||||
20250415,101300,50349750,3300,3300,3300,3300,1
|
||||
20250415,101200,50346450,3300,3300,3300,3300,0
|
||||
20250415,101100,50346450,3300,3260,3300,3260,30
|
||||
20250415,101000,50248250,3260,3260,3260,3260,0
|
||||
20250415,100900,50248250,3260,3260,3260,3260,0
|
||||
20250415,100800,50248250,3260,3260,3260,3260,0
|
||||
20250415,100700,50248250,3260,3260,3260,3260,0
|
||||
20250415,100600,50248250,3260,3260,3260,3260,0
|
||||
20250415,100500,50248250,3260,3260,3260,3260,100
|
||||
20250415,100400,49922250,3250,3250,3250,3250,0
|
||||
20250415,100300,49922250,3250,3250,3250,3250,0
|
||||
20250415,100200,49922250,3250,3300,3300,3250,1114
|
||||
20250415,100100,46285870,3305,3305,3305,3305,1
|
||||
20250415,100000,46282565,3300,3305,3305,3300,3
|
||||
20250415,095900,46272655,3305,3305,3305,3305,0
|
||||
20250415,095800,46272655,3305,3305,3305,3305,10
|
||||
20250415,095700,46239605,3305,3305,3305,3305,0
|
||||
20250415,095600,46239605,3305,3305,3305,3305,0
|
||||
20250415,095500,46239605,3305,3305,3305,3305,0
|
||||
20250415,095400,46239605,3305,3305,3305,3305,0
|
||||
20250415,095300,46239605,3305,3305,3305,3305,0
|
||||
20250415,095200,46239605,3305,3305,3305,3305,75
|
||||
20250415,095100,45991730,3305,3305,3305,3305,0
|
||||
20250415,095000,45991730,3305,3305,3305,3305,0
|
||||
20250415,094900,45991730,3305,3305,3305,3305,20
|
||||
20250415,094800,45925630,3305,3305,3305,3305,547
|
||||
20250415,094700,44117795,3305,3305,3305,3305,0
|
||||
20250415,094600,44117795,3305,3305,3305,3305,1
|
||||
20250415,094500,44114490,3305,3305,3305,3305,1
|
||||
20250415,094400,44111185,3300,3300,3300,3300,22
|
||||
20250415,094300,44038585,3290,3290,3290,3290,10
|
||||
20250415,094200,44005685,3305,3305,3305,3305,0
|
||||
20250415,094100,44005685,3305,3305,3305,3305,0
|
||||
20250415,094000,44005685,3305,3305,3305,3305,0
|
||||
20250415,093900,44005685,3305,3305,3305,3305,0
|
||||
20250415,093800,44005685,3305,3305,3305,3305,0
|
||||
20250415,093700,44005685,3305,3305,3305,3305,1
|
||||
20250415,093600,44002380,3310,3310,3310,3310,0
|
||||
20250415,093500,44002380,3310,3290,3310,3290,19
|
||||
20250415,093400,43939810,3290,3290,3290,3290,0
|
||||
20250415,093300,43939810,3290,3290,3290,3290,1
|
||||
20250415,093200,43936520,3315,3315,3315,3315,0
|
||||
20250415,093100,43936520,3315,3315,3315,3315,0
|
||||
20250415,093000,43936520,3315,3300,3315,3290,1620
|
||||
20250415,092900,38596660,3300,3300,3300,3300,0
|
||||
20250415,092800,38596660,3300,3300,3300,3300,0
|
||||
20250415,092700,38596660,3300,3300,3300,3300,2
|
||||
20250415,092600,38590060,3295,3295,3295,3295,1
|
||||
20250415,092500,38586765,3315,3315,3315,3315,0
|
||||
20250415,092400,38586765,3315,3315,3315,3315,300
|
||||
20250415,092300,37592265,3315,3315,3315,3315,41
|
||||
20250415,092200,37456350,3315,3295,3315,3290,107
|
||||
20250415,092100,37104090,3320,3290,3320,3290,8
|
||||
20250415,092000,37077625,3290,3290,3290,3290,0
|
||||
20250415,091900,37077625,3290,3290,3290,3290,2
|
||||
20250415,091800,37071045,3290,3290,3290,3290,0
|
||||
20250415,091700,37071045,3290,3290,3295,3290,733
|
||||
20250415,091600,34659470,3295,3295,3295,3295,44
|
||||
20250415,091500,34514490,3295,3295,3295,3295,0
|
||||
20250415,091400,34514490,3295,3295,3295,3295,56
|
||||
20250415,091300,34329970,3315,3300,3315,3300,4
|
||||
20250415,091200,34316740,3295,3315,3315,3295,5
|
||||
20250415,091100,34300245,3290,3290,3290,3290,31
|
||||
20250415,091000,34198255,3290,3295,3295,3290,103
|
||||
20250415,090900,33859310,3290,3315,3315,3290,12
|
||||
20250415,090800,33819580,3315,3310,3315,3290,3804
|
||||
20250415,090700,21249165,3310,3310,3310,3310,531
|
||||
20250415,090600,19491555,3310,3320,3320,3310,724
|
||||
20250415,090500,17093375,3305,3310,3310,3305,11
|
||||
20250415,090400,17057010,3310,3320,3330,3310,616
|
||||
20250415,090300,15011870,3320,3330,3330,3320,778
|
||||
20250415,090200,12421300,3335,3350,3350,3335,156
|
||||
20250415,090100,11901025,3350,3370,3375,3350,1796
|
||||
20250415,090000,5883925,3395,3400,3400,3350,1732
|
||||
|
Reference in New Issue
Block a user