Update 2025-04-15 2740 candle_min
This commit is contained in:
668
140610/min/candle-20250415.csv
Normal file
668
140610/min/candle-20250415.csv
Normal file
@@ -0,0 +1,668 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,200600,418042000,27450,27450,27450,27450,589
|
||||
20250415,200500,418042000,27450,27450,27450,27450,0
|
||||
20250415,200400,418042000,27450,27450,27450,27450,0
|
||||
20250415,200300,418042000,27450,27450,27450,27450,0
|
||||
20250415,200200,418042000,27450,27450,27450,27450,0
|
||||
20250415,200100,418042000,27450,27450,27450,27450,0
|
||||
20250415,200000,418042000,27450,27450,27450,27450,0
|
||||
20250415,195900,418042000,27450,27450,27450,27450,0
|
||||
20250415,195800,418042000,27450,27450,27450,27450,0
|
||||
20250415,195700,418042000,27450,27450,27450,27450,0
|
||||
20250415,195600,418042000,27450,27450,27450,27450,0
|
||||
20250415,195500,418042000,27450,27450,27450,27450,0
|
||||
20250415,195400,418042000,27450,27450,27450,27450,0
|
||||
20250415,195300,418042000,27450,27450,27450,27450,0
|
||||
20250415,195200,418042000,27450,27450,27450,27450,0
|
||||
20250415,195100,418042000,27450,27450,27450,27450,0
|
||||
20250415,195000,418042000,27450,27450,27450,27450,0
|
||||
20250415,194900,418042000,27450,27450,27450,27450,0
|
||||
20250415,194800,418042000,27450,27450,27450,27450,0
|
||||
20250415,194700,418042000,27450,27450,27450,27450,0
|
||||
20250415,194600,418042000,27450,27450,27450,27450,0
|
||||
20250415,194500,418042000,27450,27450,27450,27450,0
|
||||
20250415,194400,418042000,27450,27450,27450,27450,0
|
||||
20250415,194300,418042000,27450,27450,27450,27450,0
|
||||
20250415,194200,418042000,27450,27450,27450,27450,0
|
||||
20250415,194100,418042000,27450,27450,27450,27450,0
|
||||
20250415,194000,418042000,27450,27450,27450,27450,0
|
||||
20250415,193900,418042000,27450,27450,27450,27450,0
|
||||
20250415,193800,418042000,27450,27450,27450,27450,0
|
||||
20250415,193700,418042000,27450,27450,27450,27450,0
|
||||
20250415,193600,418042000,27450,27450,27450,27450,589
|
||||
20250415,193500,418042000,27450,27450,27450,27450,0
|
||||
20250415,193400,418042000,27450,27450,27450,27450,0
|
||||
20250415,193300,418042000,27450,27450,27450,27450,0
|
||||
20250415,193200,418042000,27450,27450,27450,27450,0
|
||||
20250415,193100,418042000,27450,27450,27450,27450,0
|
||||
20250415,193000,418042000,27450,27450,27450,27450,0
|
||||
20250415,192900,418042000,27450,27450,27450,27450,0
|
||||
20250415,192800,418042000,27450,27450,27450,27450,0
|
||||
20250415,192700,418042000,27450,27450,27450,27450,0
|
||||
20250415,192600,418042000,27450,27450,27450,27450,0
|
||||
20250415,192500,418042000,27450,27450,27450,27450,0
|
||||
20250415,192400,418042000,27450,27450,27450,27450,0
|
||||
20250415,192300,418042000,27450,27450,27450,27450,0
|
||||
20250415,192200,418042000,27450,27450,27450,27450,0
|
||||
20250415,192100,418042000,27450,27450,27450,27450,0
|
||||
20250415,192000,418042000,27450,27450,27450,27450,0
|
||||
20250415,191900,418042000,27450,27450,27450,27450,0
|
||||
20250415,191800,418042000,27450,27450,27450,27450,0
|
||||
20250415,191700,418042000,27450,27450,27450,27450,0
|
||||
20250415,191600,418042000,27450,27450,27450,27450,0
|
||||
20250415,191500,418042000,27450,27450,27450,27450,0
|
||||
20250415,191400,418042000,27450,27450,27450,27450,0
|
||||
20250415,191300,418042000,27450,27450,27450,27450,0
|
||||
20250415,191200,418042000,27450,27450,27450,27450,0
|
||||
20250415,191100,418042000,27450,27450,27450,27450,0
|
||||
20250415,191000,418042000,27450,27450,27450,27450,0
|
||||
20250415,190900,418042000,27450,27450,27450,27450,0
|
||||
20250415,190800,418042000,27450,27450,27450,27450,0
|
||||
20250415,190700,418042000,27450,27450,27450,27450,0
|
||||
20250415,190600,418042000,27450,27450,27450,27450,589
|
||||
20250415,190500,418042000,27450,27450,27450,27450,0
|
||||
20250415,190400,418042000,27450,27450,27450,27450,0
|
||||
20250415,190300,418042000,27450,27450,27450,27450,0
|
||||
20250415,190200,418042000,27450,27450,27450,27450,0
|
||||
20250415,190100,418042000,27450,27450,27450,27450,0
|
||||
20250415,190000,418042000,27450,27450,27450,27450,0
|
||||
20250415,185900,418042000,27450,27450,27450,27450,0
|
||||
20250415,185800,418042000,27450,27450,27450,27450,0
|
||||
20250415,185700,418042000,27450,27450,27450,27450,0
|
||||
20250415,185600,418042000,27450,27450,27450,27450,0
|
||||
20250415,185500,418042000,27450,27450,27450,27450,0
|
||||
20250415,185400,418042000,27450,27450,27450,27450,0
|
||||
20250415,185300,418042000,27450,27450,27450,27450,0
|
||||
20250415,185200,418042000,27450,27450,27450,27450,0
|
||||
20250415,185100,418042000,27450,27450,27450,27450,0
|
||||
20250415,185000,418042000,27450,27450,27450,27450,0
|
||||
20250415,184900,418042000,27450,27450,27450,27450,0
|
||||
20250415,184800,418042000,27450,27450,27450,27450,0
|
||||
20250415,184700,418042000,27450,27450,27450,27450,0
|
||||
20250415,184600,418042000,27450,27450,27450,27450,0
|
||||
20250415,184500,418042000,27450,27450,27450,27450,0
|
||||
20250415,184400,418042000,27450,27450,27450,27450,0
|
||||
20250415,184300,418042000,27450,27450,27450,27450,0
|
||||
20250415,184200,418042000,27450,27450,27450,27450,0
|
||||
20250415,184100,418042000,27450,27450,27450,27450,0
|
||||
20250415,184000,418042000,27450,27450,27450,27450,0
|
||||
20250415,183900,418042000,27450,27450,27450,27450,0
|
||||
20250415,183800,418042000,27450,27450,27450,27450,0
|
||||
20250415,183700,418042000,27450,27450,27450,27450,0
|
||||
20250415,183600,418042000,27450,27450,27450,27450,589
|
||||
20250415,183500,418042000,27450,27450,27450,27450,0
|
||||
20250415,183400,418042000,27450,27450,27450,27450,0
|
||||
20250415,183300,418042000,27450,27450,27450,27450,0
|
||||
20250415,183200,418042000,27450,27450,27450,27450,0
|
||||
20250415,183100,418042000,27450,27450,27450,27450,0
|
||||
20250415,183000,418042000,27450,27450,27450,27450,0
|
||||
20250415,182900,418042000,27450,27450,27450,27450,0
|
||||
20250415,182800,418042000,27450,27450,27450,27450,0
|
||||
20250415,182700,418042000,27450,27450,27450,27450,0
|
||||
20250415,182600,418042000,27450,27450,27450,27450,0
|
||||
20250415,182500,418042000,27450,27450,27450,27450,0
|
||||
20250415,182400,418042000,27450,27450,27450,27450,0
|
||||
20250415,182300,418042000,27450,27450,27450,27450,0
|
||||
20250415,182200,418042000,27450,27450,27450,27450,0
|
||||
20250415,182100,418042000,27450,27450,27450,27450,0
|
||||
20250415,182000,418042000,27450,27450,27450,27450,0
|
||||
20250415,181900,418042000,27450,27450,27450,27450,0
|
||||
20250415,181800,418042000,27450,27450,27450,27450,0
|
||||
20250415,181700,418042000,27450,27450,27450,27450,0
|
||||
20250415,181600,418042000,27450,27450,27450,27450,0
|
||||
20250415,181500,418042000,27450,27450,27450,27450,0
|
||||
20250415,181400,418042000,27450,27450,27450,27450,0
|
||||
20250415,181300,418042000,27450,27450,27450,27450,0
|
||||
20250415,181200,418042000,27450,27450,27450,27450,0
|
||||
20250415,181100,418042000,27450,27450,27450,27450,0
|
||||
20250415,181000,418042000,27450,27450,27450,27450,0
|
||||
20250415,180900,418042000,27450,27450,27450,27450,0
|
||||
20250415,180800,418042000,27450,27450,27450,27450,0
|
||||
20250415,180700,418042000,27450,27450,27450,27450,0
|
||||
20250415,180600,418042000,27450,27450,27450,27450,589
|
||||
20250415,180500,418042000,27450,27450,27450,27450,0
|
||||
20250415,180400,418042000,27450,27450,27450,27450,0
|
||||
20250415,180300,418042000,27450,27450,27450,27450,0
|
||||
20250415,180200,418042000,27450,27450,27450,27450,0
|
||||
20250415,180100,418042000,27450,27450,27450,27450,0
|
||||
20250415,180000,418042000,27450,27450,27450,27450,0
|
||||
20250415,175900,418042000,27450,27450,27450,27450,0
|
||||
20250415,175800,418042000,27450,27450,27450,27450,0
|
||||
20250415,175700,418042000,27450,27450,27450,27450,0
|
||||
20250415,175600,418042000,27450,27450,27450,27450,0
|
||||
20250415,175500,418042000,27450,27450,27450,27450,0
|
||||
20250415,175400,418042000,27450,27450,27450,27450,0
|
||||
20250415,175300,418042000,27450,27450,27450,27450,0
|
||||
20250415,175200,418042000,27450,27450,27450,27450,0
|
||||
20250415,175100,418042000,27450,27450,27450,27450,0
|
||||
20250415,175000,418042000,27450,27450,27450,27450,0
|
||||
20250415,174900,418042000,27450,27450,27450,27450,0
|
||||
20250415,174800,418042000,27450,27450,27450,27450,0
|
||||
20250415,174700,418042000,27450,27450,27450,27450,0
|
||||
20250415,174600,418042000,27450,27450,27450,27450,0
|
||||
20250415,174500,418042000,27450,27450,27450,27450,0
|
||||
20250415,174400,418042000,27450,27450,27450,27450,0
|
||||
20250415,174300,418042000,27450,27450,27450,27450,0
|
||||
20250415,174200,418042000,27450,27450,27450,27450,0
|
||||
20250415,174100,418042000,27450,27450,27450,27450,0
|
||||
20250415,174000,418042000,27450,27450,27450,27450,0
|
||||
20250415,173900,418042000,27450,27450,27450,27450,0
|
||||
20250415,173800,418042000,27450,27450,27450,27450,0
|
||||
20250415,173700,418042000,27450,27450,27450,27450,0
|
||||
20250415,173600,418042000,27450,27450,27450,27450,589
|
||||
20250415,173500,418042000,27450,27450,27450,27450,0
|
||||
20250415,173400,418042000,27450,27450,27450,27450,0
|
||||
20250415,173300,418042000,27450,27450,27450,27450,0
|
||||
20250415,173200,418042000,27450,27450,27450,27450,0
|
||||
20250415,173100,418042000,27450,27450,27450,27450,0
|
||||
20250415,173000,418042000,27450,27450,27450,27450,0
|
||||
20250415,172900,418042000,27450,27450,27450,27450,0
|
||||
20250415,172800,418042000,27450,27450,27450,27450,0
|
||||
20250415,172700,418042000,27450,27450,27450,27450,0
|
||||
20250415,172600,418042000,27450,27450,27450,27450,0
|
||||
20250415,172500,418042000,27450,27450,27450,27450,0
|
||||
20250415,172400,418042000,27450,27450,27450,27450,0
|
||||
20250415,172300,418042000,27450,27450,27450,27450,0
|
||||
20250415,172200,418042000,27450,27450,27450,27450,0
|
||||
20250415,172100,418042000,27450,27450,27450,27450,0
|
||||
20250415,172000,418042000,27450,27450,27450,27450,0
|
||||
20250415,171900,418042000,27450,27450,27450,27450,0
|
||||
20250415,171800,418042000,27450,27450,27450,27450,0
|
||||
20250415,171700,418042000,27450,27450,27450,27450,0
|
||||
20250415,171600,418042000,27450,27450,27450,27450,0
|
||||
20250415,171500,418042000,27450,27450,27450,27450,0
|
||||
20250415,171400,418042000,27450,27450,27450,27450,0
|
||||
20250415,171300,418042000,27450,27450,27450,27450,0
|
||||
20250415,171200,418042000,27450,27450,27450,27450,0
|
||||
20250415,171100,418042000,27450,27450,27450,27450,0
|
||||
20250415,171000,418042000,27450,27450,27450,27450,0
|
||||
20250415,170900,418042000,27450,27450,27450,27450,0
|
||||
20250415,170800,418042000,27450,27450,27450,27450,0
|
||||
20250415,170700,418042000,27450,27450,27450,27450,0
|
||||
20250415,170600,418042000,27450,27450,27450,27450,589
|
||||
20250415,170500,418042000,27450,27450,27450,27450,0
|
||||
20250415,170400,418042000,27450,27450,27450,27450,0
|
||||
20250415,170300,418042000,27450,27450,27450,27450,0
|
||||
20250415,170200,418042000,27450,27450,27450,27450,0
|
||||
20250415,170100,418042000,27450,27450,27450,27450,0
|
||||
20250415,170000,418042000,27450,27450,27450,27450,0
|
||||
20250415,165900,418042000,27450,27450,27450,27450,0
|
||||
20250415,165800,418042000,27450,27450,27450,27450,0
|
||||
20250415,165700,418042000,27450,27450,27450,27450,0
|
||||
20250415,165600,418042000,27450,27450,27450,27450,0
|
||||
20250415,165500,418042000,27450,27450,27450,27450,0
|
||||
20250415,165400,418042000,27450,27450,27450,27450,0
|
||||
20250415,165300,418042000,27450,27450,27450,27450,0
|
||||
20250415,165200,418042000,27450,27450,27450,27450,0
|
||||
20250415,165100,418042000,27450,27450,27450,27450,0
|
||||
20250415,165000,418042000,27450,27450,27450,27450,0
|
||||
20250415,164900,418042000,27450,27450,27450,27450,0
|
||||
20250415,164800,418042000,27450,27450,27450,27450,0
|
||||
20250415,164700,418042000,27450,27450,27450,27450,0
|
||||
20250415,164600,418042000,27450,27450,27450,27450,0
|
||||
20250415,164500,418042000,27450,27450,27450,27450,0
|
||||
20250415,164400,418042000,27450,27450,27450,27450,0
|
||||
20250415,164300,418042000,27450,27450,27450,27450,0
|
||||
20250415,164200,418042000,27450,27450,27450,27450,0
|
||||
20250415,164100,418042000,27450,27450,27450,27450,0
|
||||
20250415,164000,418042000,27450,27450,27450,27450,0
|
||||
20250415,163900,418042000,27450,27450,27450,27450,0
|
||||
20250415,163800,418042000,27450,27450,27450,27450,0
|
||||
20250415,163700,418042000,27450,27450,27450,27450,0
|
||||
20250415,163600,418042000,27450,27450,27450,27450,589
|
||||
20250415,163500,418042000,27450,27450,27450,27450,0
|
||||
20250415,163400,418042000,27450,27450,27450,27450,0
|
||||
20250415,163300,418042000,27450,27450,27450,27450,0
|
||||
20250415,163200,418042000,27450,27450,27450,27450,0
|
||||
20250415,163100,418042000,27450,27450,27450,27450,0
|
||||
20250415,163000,418042000,27450,27450,27450,27450,0
|
||||
20250415,162900,418042000,27450,27450,27450,27450,0
|
||||
20250415,162800,418042000,27450,27450,27450,27450,0
|
||||
20250415,162700,418042000,27450,27450,27450,27450,0
|
||||
20250415,162600,418042000,27450,27450,27450,27450,0
|
||||
20250415,162500,418042000,27450,27450,27450,27450,0
|
||||
20250415,162400,418042000,27450,27450,27450,27450,0
|
||||
20250415,162300,418042000,27450,27450,27450,27450,0
|
||||
20250415,162200,418042000,27450,27450,27450,27450,0
|
||||
20250415,162100,418042000,27450,27450,27450,27450,0
|
||||
20250415,162000,418042000,27450,27450,27450,27450,0
|
||||
20250415,161900,418042000,27450,27450,27450,27450,0
|
||||
20250415,161800,418042000,27450,27450,27450,27450,0
|
||||
20250415,161700,418042000,27450,27450,27450,27450,0
|
||||
20250415,161600,418042000,27450,27450,27450,27450,0
|
||||
20250415,161500,418042000,27450,27450,27450,27450,0
|
||||
20250415,161400,418042000,27450,27450,27450,27450,0
|
||||
20250415,161300,418042000,27450,27450,27450,27450,0
|
||||
20250415,161200,418042000,27450,27450,27450,27450,0
|
||||
20250415,161100,418042000,27450,27450,27450,27450,0
|
||||
20250415,161000,418042000,27450,27450,27450,27450,0
|
||||
20250415,160900,418042000,27450,27450,27450,27450,0
|
||||
20250415,160800,418042000,27450,27450,27450,27450,0
|
||||
20250415,160700,418042000,27450,27450,27450,27450,0
|
||||
20250415,160600,418042000,27450,27450,27450,27450,589
|
||||
20250415,160500,418042000,27450,27450,27450,27450,0
|
||||
20250415,160400,418042000,27450,27450,27450,27450,0
|
||||
20250415,160300,418042000,27450,27450,27450,27450,0
|
||||
20250415,160200,418042000,27450,27450,27450,27450,0
|
||||
20250415,160100,418042000,27450,27450,27450,27450,0
|
||||
20250415,160000,418042000,27450,27450,27450,27450,0
|
||||
20250415,155900,418042000,27450,27450,27450,27450,0
|
||||
20250415,155800,418042000,27450,27450,27450,27450,0
|
||||
20250415,155700,418042000,27450,27450,27450,27450,0
|
||||
20250415,155600,418042000,27450,27450,27450,27450,0
|
||||
20250415,155500,418042000,27450,27450,27450,27450,0
|
||||
20250415,155400,418042000,27450,27450,27450,27450,0
|
||||
20250415,155300,418042000,27450,27450,27450,27450,0
|
||||
20250415,155200,418042000,27450,27450,27450,27450,0
|
||||
20250415,155100,418042000,27450,27450,27450,27450,0
|
||||
20250415,155000,418042000,27450,27450,27450,27450,0
|
||||
20250415,154900,418042000,27450,27450,27450,27450,0
|
||||
20250415,154800,418042000,27450,27450,27450,27450,0
|
||||
20250415,154700,418042000,27450,27450,27450,27450,0
|
||||
20250415,154600,418042000,27450,27450,27450,27450,0
|
||||
20250415,154500,418042000,27450,27450,27450,27450,0
|
||||
20250415,154400,418042000,27450,27450,27450,27450,0
|
||||
20250415,154300,418042000,27450,27450,27450,27450,0
|
||||
20250415,154200,418042000,27450,27450,27450,27450,0
|
||||
20250415,154100,418042000,27450,27450,27450,27450,0
|
||||
20250415,154000,418042000,27450,27450,27450,27450,0
|
||||
20250415,153900,418042000,27450,27450,27450,27450,0
|
||||
20250415,153800,418042000,27450,27450,27450,27450,0
|
||||
20250415,153700,418042000,27450,27450,27450,27450,0
|
||||
20250415,153600,418042000,27450,27450,27450,27450,589
|
||||
20250415,153500,418042000,27450,27450,27450,27450,0
|
||||
20250415,153400,418042000,27450,27450,27450,27450,0
|
||||
20250415,153300,418042000,27450,27450,27450,27450,0
|
||||
20250415,153200,418042000,27450,27450,27450,27450,0
|
||||
20250415,153100,418042000,27450,27450,27450,27450,0
|
||||
20250415,153000,418042000,27450,27450,27450,27450,589
|
||||
20250415,152900,401873950,27300,27300,27300,27300,0
|
||||
20250415,152800,401873950,27300,27300,27300,27300,0
|
||||
20250415,152700,401873950,27300,27300,27300,27300,0
|
||||
20250415,152600,401873950,27300,27300,27300,27300,0
|
||||
20250415,152500,401873950,27300,27300,27300,27300,0
|
||||
20250415,152400,401873950,27300,27300,27300,27300,0
|
||||
20250415,152300,401873950,27300,27300,27300,27300,0
|
||||
20250415,152200,401873950,27300,27300,27300,27300,0
|
||||
20250415,152100,401873950,27300,27300,27300,27300,0
|
||||
20250415,152000,401873950,27300,27300,27300,27300,0
|
||||
20250415,151900,401873950,27300,27250,27300,27250,362
|
||||
20250415,151800,391998300,27250,27250,27250,27250,0
|
||||
20250415,151700,391998300,27250,27250,27250,27250,32
|
||||
20250415,151600,391126300,27250,27250,27250,27250,0
|
||||
20250415,151500,391126300,27250,27250,27250,27250,1
|
||||
20250415,151400,391099050,27250,27250,27250,27250,0
|
||||
20250415,151300,391099050,27250,27250,27250,27250,0
|
||||
20250415,151200,391099050,27250,27250,27250,27250,1
|
||||
20250415,151100,391071800,27200,27200,27200,27200,0
|
||||
20250415,151000,391071800,27200,27250,27250,27200,2
|
||||
20250415,150900,391017350,27250,27250,27250,27250,0
|
||||
20250415,150800,391017350,27250,27250,27250,27250,0
|
||||
20250415,150700,391017350,27250,27250,27250,27250,0
|
||||
20250415,150600,391017350,27250,27250,27250,27250,0
|
||||
20250415,150500,391017350,27250,27150,27250,27150,10
|
||||
20250415,150400,390745650,27100,27100,27100,27100,0
|
||||
20250415,150300,390745650,27100,27100,27100,27100,0
|
||||
20250415,150200,390745650,27100,27100,27100,27100,0
|
||||
20250415,150100,390745650,27100,27100,27100,27100,0
|
||||
20250415,150000,390745650,27100,27100,27100,27100,0
|
||||
20250415,145900,390745650,27100,27250,27250,27100,11
|
||||
20250415,145800,390447400,27100,27100,27100,27100,20
|
||||
20250415,145700,389905400,27250,27250,27250,27250,0
|
||||
20250415,145600,389905400,27250,27100,27250,27100,11
|
||||
20250415,145500,389607150,27250,27250,27250,27250,0
|
||||
20250415,145400,389607150,27250,27250,27250,27250,0
|
||||
20250415,145300,389607150,27250,27250,27250,27250,0
|
||||
20250415,145200,389607150,27250,27250,27250,27250,0
|
||||
20250415,145100,389607150,27250,27250,27250,27250,0
|
||||
20250415,145000,389607150,27250,27250,27250,27250,0
|
||||
20250415,144900,389607150,27250,27250,27250,27250,0
|
||||
20250415,144800,389607150,27250,27250,27250,27250,0
|
||||
20250415,144700,389607150,27250,27250,27250,27250,0
|
||||
20250415,144600,389607150,27250,27250,27250,27250,0
|
||||
20250415,144500,389607150,27250,27250,27250,27250,0
|
||||
20250415,144400,389607150,27250,27200,27250,27200,4
|
||||
20250415,144300,389498300,27200,27200,27200,27200,50
|
||||
20250415,144200,388138300,27200,27200,27200,27200,0
|
||||
20250415,144100,388138300,27200,27200,27200,27200,0
|
||||
20250415,144000,388138300,27200,27200,27200,27200,1
|
||||
20250415,143900,388111100,27050,27050,27050,27050,0
|
||||
20250415,143800,388111100,27050,27200,27200,27050,2
|
||||
20250415,143700,388056850,27200,27200,27200,27200,0
|
||||
20250415,143600,388056850,27200,27200,27200,27200,0
|
||||
20250415,143500,388056850,27200,27150,27200,27050,101
|
||||
20250415,143400,385323550,27200,27200,27200,27200,0
|
||||
20250415,143300,385323550,27200,27200,27200,27200,0
|
||||
20250415,143200,385323550,27200,27200,27200,27200,0
|
||||
20250415,143100,385323550,27200,27200,27200,27200,0
|
||||
20250415,143000,385323550,27200,27200,27200,27200,0
|
||||
20250415,142900,385323550,27200,27200,27200,27200,1
|
||||
20250415,142800,385296350,27250,27250,27250,27250,0
|
||||
20250415,142700,385296350,27250,27250,27250,27250,0
|
||||
20250415,142600,385296350,27250,27250,27250,27250,0
|
||||
20250415,142500,385296350,27250,27250,27250,27250,0
|
||||
20250415,142400,385296350,27250,27250,27250,27250,0
|
||||
20250415,142300,385296350,27250,27250,27250,27250,0
|
||||
20250415,142200,385296350,27250,27250,27250,27250,0
|
||||
20250415,142100,385296350,27250,27250,27250,27250,0
|
||||
20250415,142000,385296350,27250,27250,27250,27250,1
|
||||
20250415,141900,385269100,27100,27250,27250,27100,2
|
||||
20250415,141800,385214750,27250,27250,27250,27250,1
|
||||
20250415,141700,385187500,27250,27250,27250,27250,0
|
||||
20250415,141600,385187500,27250,27250,27250,27250,0
|
||||
20250415,141500,385187500,27250,27250,27250,27250,0
|
||||
20250415,141400,385187500,27250,27250,27250,27250,0
|
||||
20250415,141300,385187500,27250,27250,27250,27250,600
|
||||
20250415,141200,368837500,27250,27250,27250,27250,0
|
||||
20250415,141100,368837500,27250,27250,27250,27250,0
|
||||
20250415,141000,368837500,27250,27250,27250,27250,0
|
||||
20250415,140900,368837500,27250,27250,27250,27250,0
|
||||
20250415,140800,368837500,27250,27250,27250,27250,0
|
||||
20250415,140700,368837500,27250,27250,27250,27250,0
|
||||
20250415,140600,368837500,27250,27250,27250,27250,0
|
||||
20250415,140500,368837500,27250,27250,27250,27250,0
|
||||
20250415,140400,368837500,27250,27250,27250,27250,0
|
||||
20250415,140300,368837500,27250,27250,27250,27250,0
|
||||
20250415,140200,368837500,27250,27250,27250,27250,0
|
||||
20250415,140100,368837500,27250,27250,27250,27250,0
|
||||
20250415,140000,368837500,27250,27250,27250,27250,1
|
||||
20250415,135900,368810250,27200,27200,27200,27200,0
|
||||
20250415,135800,368810250,27200,27200,27200,27200,0
|
||||
20250415,135700,368810250,27200,27200,27200,27200,0
|
||||
20250415,135600,368810250,27200,27200,27200,27200,2
|
||||
20250415,135500,368755850,27250,27250,27250,27250,0
|
||||
20250415,135400,368755850,27250,27250,27250,27250,0
|
||||
20250415,135300,368755850,27250,27250,27250,27250,0
|
||||
20250415,135200,368755850,27250,27250,27250,27250,0
|
||||
20250415,135100,368755850,27250,27250,27250,27250,0
|
||||
20250415,135000,368755850,27250,27250,27250,27250,0
|
||||
20250415,134900,368755850,27250,27250,27250,27250,0
|
||||
20250415,134800,368755850,27250,27250,27250,27250,0
|
||||
20250415,134700,368755850,27250,27100,27250,27100,99
|
||||
20250415,134600,366067800,27100,27100,27100,27100,0
|
||||
20250415,134500,366067800,27100,27100,27100,27100,0
|
||||
20250415,134400,366067800,27100,27100,27100,27100,0
|
||||
20250415,134300,366067800,27100,27100,27100,27100,0
|
||||
20250415,134200,366067800,27100,27100,27100,27100,0
|
||||
20250415,134100,366067800,27100,27100,27100,27100,0
|
||||
20250415,134000,366067800,27100,27100,27100,27100,1
|
||||
20250415,133900,366040700,27000,27000,27000,27000,2
|
||||
20250415,133800,365986700,27000,27000,27000,27000,0
|
||||
20250415,133700,365986700,27000,27000,27000,27000,0
|
||||
20250415,133600,365986700,27000,27000,27000,27000,85
|
||||
20250415,133500,363691700,27000,27000,27000,27000,0
|
||||
20250415,133400,363691700,27000,27000,27000,27000,0
|
||||
20250415,133300,363691700,27000,27000,27000,27000,0
|
||||
20250415,133200,363691700,27000,27000,27000,27000,0
|
||||
20250415,133100,363691700,27000,27100,27100,27000,41
|
||||
20250415,133000,362584050,27100,27100,27100,27100,0
|
||||
20250415,132900,362584050,27100,27100,27100,27100,0
|
||||
20250415,132800,362584050,27100,27100,27100,27100,0
|
||||
20250415,132700,362584050,27100,27100,27100,27100,0
|
||||
20250415,132600,362584050,27100,27100,27100,27100,10
|
||||
20250415,132500,362313050,27100,27100,27100,27100,0
|
||||
20250415,132400,362313050,27100,27100,27100,27100,0
|
||||
20250415,132300,362313050,27100,27100,27100,27100,0
|
||||
20250415,132200,362313050,27100,27100,27100,27100,0
|
||||
20250415,132100,362313050,27100,27200,27200,27100,3
|
||||
20250415,132000,362231600,27250,27250,27250,27250,0
|
||||
20250415,131900,362231600,27250,27250,27250,27250,0
|
||||
20250415,131800,362231600,27250,27250,27250,27250,0
|
||||
20250415,131700,362231600,27250,27250,27250,27250,0
|
||||
20250415,131600,362231600,27250,27250,27250,27250,0
|
||||
20250415,131500,362231600,27250,27250,27250,27250,0
|
||||
20250415,131400,362231600,27250,27250,27250,27250,0
|
||||
20250415,131300,362231600,27250,27250,27250,27250,0
|
||||
20250415,131200,362231600,27250,27250,27250,27250,0
|
||||
20250415,131100,362231600,27250,27250,27250,27250,0
|
||||
20250415,131000,362231600,27250,27250,27250,27250,0
|
||||
20250415,130900,362231600,27250,27250,27250,27250,0
|
||||
20250415,130800,362231600,27250,27250,27250,27250,0
|
||||
20250415,130700,362231600,27250,27150,27250,26800,501
|
||||
20250415,130600,348703050,27300,27300,27300,27300,0
|
||||
20250415,130500,348703050,27300,27300,27300,27300,0
|
||||
20250415,130400,348703050,27300,27300,27300,27300,0
|
||||
20250415,130300,348703050,27300,27300,27300,27300,0
|
||||
20250415,130200,348703050,27300,27300,27300,27300,0
|
||||
20250415,130100,348703050,27300,27300,27300,27300,0
|
||||
20250415,130000,348703050,27300,27300,27300,27300,0
|
||||
20250415,125900,348703050,27300,27300,27300,27300,0
|
||||
20250415,125800,348703050,27300,27300,27300,27300,0
|
||||
20250415,125700,348703050,27300,27250,27300,27150,210
|
||||
20250415,125600,342980250,27300,27300,27300,27300,0
|
||||
20250415,125500,342980250,27300,27300,27300,27300,0
|
||||
20250415,125400,342980250,27300,27300,27300,27300,0
|
||||
20250415,125300,342980250,27300,27300,27300,27300,2
|
||||
20250415,125200,342925650,27300,27300,27300,27300,0
|
||||
20250415,125100,342925650,27300,27300,27300,27300,44
|
||||
20250415,125000,341724450,27300,27300,27300,27300,0
|
||||
20250415,124900,341724450,27300,27300,27300,27300,0
|
||||
20250415,124800,341724450,27300,27300,27300,27300,0
|
||||
20250415,124700,341724450,27300,27300,27300,27300,0
|
||||
20250415,124600,341724450,27300,27300,27300,27300,0
|
||||
20250415,124500,341724450,27300,27300,27300,27300,0
|
||||
20250415,124400,341724450,27300,27300,27300,27300,0
|
||||
20250415,124300,341724450,27300,27300,27300,27300,0
|
||||
20250415,124200,341724450,27300,27300,27300,27300,40
|
||||
20250415,124100,340632450,27300,27300,27300,27300,0
|
||||
20250415,124000,340632450,27300,27300,27300,27300,73
|
||||
20250415,123900,338639550,27300,27300,27300,27300,0
|
||||
20250415,123800,338639550,27300,27300,27300,27300,0
|
||||
20250415,123700,338639550,27300,27300,27300,27300,0
|
||||
20250415,123600,338639550,27300,27300,27300,27300,0
|
||||
20250415,123500,338639550,27300,27300,27300,27300,0
|
||||
20250415,123400,338639550,27300,27300,27300,27300,0
|
||||
20250415,123300,338639550,27300,27300,27300,27300,0
|
||||
20250415,123200,338639550,27300,27300,27300,27300,0
|
||||
20250415,123100,338639550,27300,27300,27300,27300,0
|
||||
20250415,123000,338639550,27300,27300,27300,27300,19
|
||||
20250415,122900,338120850,27300,27300,27300,27300,0
|
||||
20250415,122800,338120850,27300,27300,27300,27300,0
|
||||
20250415,122700,338120850,27300,27300,27300,27300,0
|
||||
20250415,122600,338120850,27300,27300,27300,27300,150
|
||||
20250415,122500,334025850,27300,27300,27300,27300,0
|
||||
20250415,122400,334025850,27300,27300,27300,27300,0
|
||||
20250415,122300,334025850,27300,27300,27300,27300,0
|
||||
20250415,122200,334025850,27300,27300,27300,27300,0
|
||||
20250415,122100,334025850,27300,27300,27300,27300,0
|
||||
20250415,122000,334025850,27300,27250,27300,27250,25
|
||||
20250415,121900,333344550,27250,27250,27250,27250,0
|
||||
20250415,121800,333344550,27250,27250,27250,27250,0
|
||||
20250415,121700,333344550,27250,27250,27250,27250,0
|
||||
20250415,121600,333344550,27250,27250,27250,27250,0
|
||||
20250415,121500,333344550,27250,27250,27250,27250,0
|
||||
20250415,121400,333344550,27250,27250,27250,27250,0
|
||||
20250415,121300,333344550,27250,27000,27250,27000,201
|
||||
20250415,121200,327917300,27000,27000,27000,27000,99
|
||||
20250415,121100,325244300,27000,27000,27000,27000,0
|
||||
20250415,121000,325244300,27000,27000,27000,27000,0
|
||||
20250415,120900,325244300,27000,27000,27000,27000,0
|
||||
20250415,120800,325244300,27000,27000,27000,27000,0
|
||||
20250415,120700,325244300,27000,27000,27000,27000,0
|
||||
20250415,120600,325244300,27000,27000,27000,27000,0
|
||||
20250415,120500,325244300,27000,26900,27000,26900,14
|
||||
20250415,120400,324867600,26900,26900,26900,26900,0
|
||||
20250415,120300,324867600,26900,26900,26900,26900,0
|
||||
20250415,120200,324867600,26900,26900,26900,26900,0
|
||||
20250415,120100,324867600,26900,26900,26900,26900,0
|
||||
20250415,120000,324867600,26900,26950,26950,26900,462
|
||||
20250415,115900,312434650,27000,27000,27000,27000,0
|
||||
20250415,115800,312434650,27000,27000,27000,27000,0
|
||||
20250415,115700,312434650,27000,27000,27000,27000,0
|
||||
20250415,115600,312434650,27000,27000,27000,27000,0
|
||||
20250415,115500,312434650,27000,27000,27000,27000,0
|
||||
20250415,115400,312434650,27000,27000,27000,27000,130
|
||||
20250415,115300,308924650,27250,27200,27250,27000,251
|
||||
20250415,115200,302136950,27300,27300,27300,27300,0
|
||||
20250415,115100,302136950,27300,27300,27300,27300,0
|
||||
20250415,115000,302136950,27300,27300,27300,27300,0
|
||||
20250415,114900,302136950,27300,27300,27300,27300,0
|
||||
20250415,114800,302136950,27300,27300,27300,27300,0
|
||||
20250415,114700,302136950,27300,27300,27300,27300,0
|
||||
20250415,114600,302136950,27300,27300,27300,27300,0
|
||||
20250415,114500,302136950,27300,27300,27300,27300,0
|
||||
20250415,114400,302136950,27300,27300,27300,27300,1
|
||||
20250415,114300,302109650,27150,27150,27150,27150,0
|
||||
20250415,114200,302109650,27150,27150,27150,27150,0
|
||||
20250415,114100,302109650,27150,27150,27150,27150,0
|
||||
20250415,114000,302109650,27150,27200,27200,27150,220
|
||||
20250415,113900,296136600,27300,27300,27300,27300,0
|
||||
20250415,113800,296136600,27300,27250,27300,27250,205
|
||||
20250415,113700,290545100,27300,27300,27300,27300,1
|
||||
20250415,113600,290517800,27250,27250,27250,27250,0
|
||||
20250415,113500,290517800,27250,27250,27250,27250,0
|
||||
20250415,113400,290517800,27250,27250,27250,27250,0
|
||||
20250415,113300,290517800,27250,27250,27250,27250,0
|
||||
20250415,113200,290517800,27250,27250,27250,27250,0
|
||||
20250415,113100,290517800,27250,27250,27250,27250,0
|
||||
20250415,113000,290517800,27250,27250,27250,27250,155
|
||||
20250415,112900,286294050,27250,27200,27250,27200,288
|
||||
20250415,112800,278453000,27200,27200,27200,27200,0
|
||||
20250415,112700,278453000,27200,27200,27200,27200,50
|
||||
20250415,112600,277093000,27200,27200,27200,27200,0
|
||||
20250415,112500,277093000,27200,27200,27200,27200,0
|
||||
20250415,112400,277093000,27200,27200,27200,27200,0
|
||||
20250415,112300,277093000,27200,27200,27200,27200,0
|
||||
20250415,112200,277093000,27200,27200,27200,27200,1
|
||||
20250415,112100,277065800,27050,27050,27050,27050,0
|
||||
20250415,112000,277065800,27050,27050,27050,27050,0
|
||||
20250415,111900,277065800,27050,27050,27050,27050,0
|
||||
20250415,111800,277065800,27050,27050,27050,27050,0
|
||||
20250415,111700,277065800,27050,27050,27050,27050,0
|
||||
20250415,111600,277065800,27050,27050,27050,27050,0
|
||||
20250415,111500,277065800,27050,27050,27050,27050,0
|
||||
20250415,111400,277065800,27050,27050,27050,27050,0
|
||||
20250415,111300,277065800,27050,27050,27050,27050,0
|
||||
20250415,111200,277065800,27050,27050,27050,27050,0
|
||||
20250415,111100,277065800,27050,27050,27050,27050,0
|
||||
20250415,111000,277065800,27050,27050,27050,27050,0
|
||||
20250415,110900,277065800,27050,27050,27050,27050,0
|
||||
20250415,110800,277065800,27050,27050,27050,27050,820
|
||||
20250415,110700,254884800,27050,27150,27150,27050,38
|
||||
20250415,110600,253856750,27200,27250,27250,27200,289
|
||||
20250415,110500,245995800,27250,27250,27250,27250,550
|
||||
20250415,110400,231008300,27250,27250,27250,27250,0
|
||||
20250415,110300,231008300,27250,27250,27250,27250,0
|
||||
20250415,110200,231008300,27250,27250,27250,27250,0
|
||||
20250415,110100,231008300,27250,27250,27250,27250,0
|
||||
20250415,110000,231008300,27250,27250,27250,27250,0
|
||||
20250415,105900,231008300,27250,27250,27250,27250,1
|
||||
20250415,105800,230981050,27300,27300,27300,27300,39
|
||||
20250415,105700,229916350,27300,27300,27300,27300,0
|
||||
20250415,105600,229916350,27300,27300,27300,27300,0
|
||||
20250415,105500,229916350,27300,27300,27300,27300,0
|
||||
20250415,105400,229916350,27300,27200,27300,27200,148
|
||||
20250415,105300,225888300,27250,27250,27250,27250,0
|
||||
20250415,105200,225888300,27250,27250,27250,27250,0
|
||||
20250415,105100,225888300,27250,27250,27250,27250,8
|
||||
20250415,105000,225670300,27250,27250,27250,27250,0
|
||||
20250415,104900,225670300,27250,27250,27250,27250,20
|
||||
20250415,104800,225125300,27300,27300,27300,27300,0
|
||||
20250415,104700,225125300,27300,27300,27300,27300,0
|
||||
20250415,104600,225125300,27300,27300,27300,27300,0
|
||||
20250415,104500,225125300,27300,27300,27300,27300,2
|
||||
20250415,104400,225070700,27300,27300,27300,27300,120
|
||||
20250415,104300,221794700,27300,27300,27300,27300,0
|
||||
20250415,104200,221794700,27300,27300,27300,27300,17
|
||||
20250415,104100,221330600,27300,27300,27300,27300,0
|
||||
20250415,104000,221330600,27300,27300,27300,27300,0
|
||||
20250415,103900,221330600,27300,27300,27300,27300,0
|
||||
20250415,103800,221330600,27300,27300,27300,27300,0
|
||||
20250415,103700,221330600,27300,27250,27300,27250,10
|
||||
20250415,103600,221057850,27250,27250,27250,27250,4
|
||||
20250415,103500,220948850,27200,27200,27200,27200,0
|
||||
20250415,103400,220948850,27200,27200,27200,27200,0
|
||||
20250415,103300,220948850,27200,27200,27200,27200,5
|
||||
20250415,103200,220812850,27200,27200,27200,27200,0
|
||||
20250415,103100,220812850,27200,27200,27200,27200,0
|
||||
20250415,103000,220812850,27200,27200,27200,27200,0
|
||||
20250415,102900,220812850,27200,27200,27200,27200,0
|
||||
20250415,102800,220812850,27200,27200,27200,27200,0
|
||||
20250415,102700,220812850,27200,27200,27200,27200,3
|
||||
20250415,102600,220731250,27200,27200,27200,27200,0
|
||||
20250415,102500,220731250,27200,27200,27200,27200,2
|
||||
20250415,102400,220676850,27250,27250,27250,27250,20
|
||||
20250415,102300,220131850,27250,27250,27250,27250,22
|
||||
20250415,102200,219532350,27300,27300,27300,27300,0
|
||||
20250415,102100,219532350,27300,27300,27300,27300,10
|
||||
20250415,102000,219259350,27300,27300,27300,27300,0
|
||||
20250415,101900,219259350,27300,27300,27300,27300,0
|
||||
20250415,101800,219259350,27300,27300,27300,27300,3
|
||||
20250415,101700,219177450,27300,27300,27300,27300,0
|
||||
20250415,101600,219177450,27300,27300,27300,27300,0
|
||||
20250415,101500,219177450,27300,27300,27300,27300,0
|
||||
20250415,101400,219177450,27300,27300,27300,27300,0
|
||||
20250415,101300,219177450,27300,27300,27300,27300,0
|
||||
20250415,101200,219177450,27300,27250,27300,27250,282
|
||||
20250415,101100,211492650,27250,27250,27250,27250,32
|
||||
20250415,101000,210620650,27200,27200,27200,27200,6
|
||||
20250415,100900,210457450,27200,27250,27250,27200,40
|
||||
20250415,100800,209368150,27200,27200,27200,27200,86
|
||||
20250415,100700,207028950,27200,27200,27200,27200,5
|
||||
20250415,100600,206892950,27200,27200,27200,27200,20
|
||||
20250415,100500,206348950,27200,27200,27200,27200,0
|
||||
20250415,100400,206348950,27200,27150,27250,27150,147
|
||||
20250415,100300,202355300,27150,27150,27150,27100,7
|
||||
20250415,100200,202165500,26850,26850,26850,26800,231
|
||||
20250415,100100,195964250,26850,26800,26850,26800,14
|
||||
20250415,100000,195589000,26850,26850,26850,26850,0
|
||||
20250415,095900,195589000,26850,26850,26850,26850,1
|
||||
20250415,095800,195562150,26800,26800,26800,26800,29
|
||||
20250415,095700,194784950,26800,26800,26800,26800,1
|
||||
20250415,095600,194758150,26300,26550,26550,26300,235
|
||||
20250415,095500,188568150,26850,26850,26850,26850,0
|
||||
20250415,095400,188568150,26850,26850,26850,26850,0
|
||||
20250415,095300,188568150,26850,26850,26850,26850,189
|
||||
20250415,095200,183493500,26850,26850,26850,26850,0
|
||||
20250415,095100,183493500,26850,26850,26850,26850,1
|
||||
20250415,095000,183466650,26500,26500,26500,26500,0
|
||||
20250415,094900,183466650,26500,26800,26850,26300,438
|
||||
20250415,094800,171857300,26700,26800,26800,26700,29
|
||||
20250415,094700,171082200,26800,26950,26950,26800,341
|
||||
20250415,094600,161920550,27000,27000,27000,27000,0
|
||||
20250415,094500,161920550,27000,27000,27000,27000,10
|
||||
20250415,094400,161650550,27000,27000,27000,27000,0
|
||||
20250415,094300,161650550,27000,27000,27000,27000,0
|
||||
20250415,094200,161650550,27000,27000,27000,27000,0
|
||||
20250415,094100,161650550,27000,27000,27000,27000,0
|
||||
20250415,094000,161650550,27000,27000,27000,27000,0
|
||||
20250415,093900,161650550,27000,27150,27150,27000,10
|
||||
20250415,093800,161380200,27050,27050,27050,27050,0
|
||||
20250415,093700,161380200,27050,27200,27200,27050,6
|
||||
20250415,093600,161217550,27200,27150,27200,27000,4
|
||||
20250415,093500,161109150,27000,27050,27050,27000,82
|
||||
20250415,093400,158894550,27250,27250,27250,27250,2
|
||||
20250415,093300,158840050,27350,27350,27350,27350,0
|
||||
20250415,093200,158840050,27350,27350,27350,27350,0
|
||||
20250415,093100,158840050,27350,27350,27350,27350,1
|
||||
20250415,093000,158812700,27300,27300,27300,27300,0
|
||||
20250415,092900,158812700,27300,27100,27300,27100,21
|
||||
20250415,092800,158243400,27300,27300,27300,27300,1
|
||||
20250415,092700,158216100,27150,27300,27300,27150,4
|
||||
20250415,092600,158107200,27050,27050,27050,27050,0
|
||||
20250415,092500,158107200,27050,27350,27350,27050,7
|
||||
20250415,092400,157916800,26850,27400,27400,26850,806
|
||||
20250415,092300,136162650,27450,27450,27450,27050,59
|
||||
20250415,092200,134546100,27000,27150,27150,27000,1690
|
||||
20250415,092100,88859000,27100,27100,27100,27100,0
|
||||
20250415,092000,88859000,27100,27550,27550,27100,258
|
||||
20250415,091900,81810750,27600,27650,27650,27600,114
|
||||
20250415,091800,78659350,27650,27650,27700,27650,16
|
||||
20250415,091700,78216900,27700,27700,27700,27700,0
|
||||
20250415,091600,78216900,27700,27700,27700,27700,24
|
||||
20250415,091500,77552100,27700,27650,27700,27650,353
|
||||
20250415,091400,67774500,27700,27750,27800,27650,182
|
||||
20250415,091300,62730500,27700,27900,27900,27700,28
|
||||
20250415,091200,61953500,27900,27850,27900,27800,33
|
||||
20250415,091100,61035550,27900,27900,27900,27900,0
|
||||
20250415,091000,61035550,27900,27950,27950,27900,13
|
||||
20250415,090900,60672350,27950,27950,28000,27950,118
|
||||
20250415,090800,57369250,28000,27900,28000,27900,986
|
||||
20250415,090700,29801300,27900,27700,27900,27650,470
|
||||
20250415,090600,16777200,27650,27650,27650,27650,93
|
||||
20250415,090500,14205750,27500,27500,27500,27500,0
|
||||
20250415,090400,14205750,27500,27450,27500,27450,231
|
||||
20250415,090300,7854800,27450,27450,27450,27450,25
|
||||
20250415,090200,7168550,27450,27050,27450,27050,6
|
||||
20250415,090100,7005850,26950,26950,26950,26950,0
|
||||
20250415,090000,7005850,26950,27700,27700,26950,253
|
||||
|
Reference in New Issue
Block a user