Update 2025-04-15 2740 candle_min
This commit is contained in:
668
142280/min/candle-20250415.csv
Normal file
668
142280/min/candle-20250415.csv
Normal file
@@ -0,0 +1,668 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,200600,257497551,3715,3715,3715,3715,549
|
||||
20250415,200500,257497551,3715,3715,3715,3715,0
|
||||
20250415,200400,257497551,3715,3715,3715,3715,0
|
||||
20250415,200300,257497551,3715,3715,3715,3715,0
|
||||
20250415,200200,257497551,3715,3715,3715,3715,0
|
||||
20250415,200100,257497551,3715,3715,3715,3715,0
|
||||
20250415,200000,257497551,3715,3715,3715,3715,0
|
||||
20250415,195900,257497551,3715,3715,3715,3715,0
|
||||
20250415,195800,257497551,3715,3715,3715,3715,0
|
||||
20250415,195700,257497551,3715,3715,3715,3715,0
|
||||
20250415,195600,257497551,3715,3715,3715,3715,0
|
||||
20250415,195500,257497551,3715,3715,3715,3715,0
|
||||
20250415,195400,257497551,3715,3715,3715,3715,0
|
||||
20250415,195300,257497551,3715,3715,3715,3715,0
|
||||
20250415,195200,257497551,3715,3715,3715,3715,0
|
||||
20250415,195100,257497551,3715,3715,3715,3715,0
|
||||
20250415,195000,257497551,3715,3715,3715,3715,0
|
||||
20250415,194900,257497551,3715,3715,3715,3715,0
|
||||
20250415,194800,257497551,3715,3715,3715,3715,0
|
||||
20250415,194700,257497551,3715,3715,3715,3715,0
|
||||
20250415,194600,257497551,3715,3715,3715,3715,0
|
||||
20250415,194500,257497551,3715,3715,3715,3715,0
|
||||
20250415,194400,257497551,3715,3715,3715,3715,0
|
||||
20250415,194300,257497551,3715,3715,3715,3715,0
|
||||
20250415,194200,257497551,3715,3715,3715,3715,0
|
||||
20250415,194100,257497551,3715,3715,3715,3715,0
|
||||
20250415,194000,257497551,3715,3715,3715,3715,0
|
||||
20250415,193900,257497551,3715,3715,3715,3715,0
|
||||
20250415,193800,257497551,3715,3715,3715,3715,0
|
||||
20250415,193700,257497551,3715,3715,3715,3715,0
|
||||
20250415,193600,257497551,3715,3715,3715,3715,549
|
||||
20250415,193500,257497551,3715,3715,3715,3715,0
|
||||
20250415,193400,257497551,3715,3715,3715,3715,0
|
||||
20250415,193300,257497551,3715,3715,3715,3715,0
|
||||
20250415,193200,257497551,3715,3715,3715,3715,0
|
||||
20250415,193100,257497551,3715,3715,3715,3715,0
|
||||
20250415,193000,257497551,3715,3715,3715,3715,0
|
||||
20250415,192900,257497551,3715,3715,3715,3715,0
|
||||
20250415,192800,257497551,3715,3715,3715,3715,0
|
||||
20250415,192700,257497551,3715,3715,3715,3715,0
|
||||
20250415,192600,257497551,3715,3715,3715,3715,0
|
||||
20250415,192500,257497551,3715,3715,3715,3715,0
|
||||
20250415,192400,257497551,3715,3715,3715,3715,0
|
||||
20250415,192300,257497551,3715,3715,3715,3715,0
|
||||
20250415,192200,257497551,3715,3715,3715,3715,0
|
||||
20250415,192100,257497551,3715,3715,3715,3715,0
|
||||
20250415,192000,257497551,3715,3715,3715,3715,0
|
||||
20250415,191900,257497551,3715,3715,3715,3715,0
|
||||
20250415,191800,257497551,3715,3715,3715,3715,0
|
||||
20250415,191700,257497551,3715,3715,3715,3715,0
|
||||
20250415,191600,257497551,3715,3715,3715,3715,0
|
||||
20250415,191500,257497551,3715,3715,3715,3715,0
|
||||
20250415,191400,257497551,3715,3715,3715,3715,0
|
||||
20250415,191300,257497551,3715,3715,3715,3715,0
|
||||
20250415,191200,257497551,3715,3715,3715,3715,0
|
||||
20250415,191100,257497551,3715,3715,3715,3715,0
|
||||
20250415,191000,257497551,3715,3715,3715,3715,0
|
||||
20250415,190900,257497551,3715,3715,3715,3715,0
|
||||
20250415,190800,257497551,3715,3715,3715,3715,0
|
||||
20250415,190700,257497551,3715,3715,3715,3715,0
|
||||
20250415,190600,257497551,3715,3715,3715,3715,549
|
||||
20250415,190500,257497551,3715,3715,3715,3715,0
|
||||
20250415,190400,257497551,3715,3715,3715,3715,0
|
||||
20250415,190300,257497551,3715,3715,3715,3715,0
|
||||
20250415,190200,257497551,3715,3715,3715,3715,0
|
||||
20250415,190100,257497551,3715,3715,3715,3715,0
|
||||
20250415,190000,257497551,3715,3715,3715,3715,0
|
||||
20250415,185900,257497551,3715,3715,3715,3715,0
|
||||
20250415,185800,257497551,3715,3715,3715,3715,0
|
||||
20250415,185700,257497551,3715,3715,3715,3715,0
|
||||
20250415,185600,257497551,3715,3715,3715,3715,0
|
||||
20250415,185500,257497551,3715,3715,3715,3715,0
|
||||
20250415,185400,257497551,3715,3715,3715,3715,0
|
||||
20250415,185300,257497551,3715,3715,3715,3715,0
|
||||
20250415,185200,257497551,3715,3715,3715,3715,0
|
||||
20250415,185100,257497551,3715,3715,3715,3715,0
|
||||
20250415,185000,257497551,3715,3715,3715,3715,0
|
||||
20250415,184900,257497551,3715,3715,3715,3715,0
|
||||
20250415,184800,257497551,3715,3715,3715,3715,0
|
||||
20250415,184700,257497551,3715,3715,3715,3715,0
|
||||
20250415,184600,257497551,3715,3715,3715,3715,0
|
||||
20250415,184500,257497551,3715,3715,3715,3715,0
|
||||
20250415,184400,257497551,3715,3715,3715,3715,0
|
||||
20250415,184300,257497551,3715,3715,3715,3715,0
|
||||
20250415,184200,257497551,3715,3715,3715,3715,0
|
||||
20250415,184100,257497551,3715,3715,3715,3715,0
|
||||
20250415,184000,257497551,3715,3715,3715,3715,0
|
||||
20250415,183900,257497551,3715,3715,3715,3715,0
|
||||
20250415,183800,257497551,3715,3715,3715,3715,0
|
||||
20250415,183700,257497551,3715,3715,3715,3715,0
|
||||
20250415,183600,257497551,3715,3715,3715,3715,549
|
||||
20250415,183500,257497551,3715,3715,3715,3715,0
|
||||
20250415,183400,257497551,3715,3715,3715,3715,0
|
||||
20250415,183300,257497551,3715,3715,3715,3715,0
|
||||
20250415,183200,257497551,3715,3715,3715,3715,0
|
||||
20250415,183100,257497551,3715,3715,3715,3715,0
|
||||
20250415,183000,257497551,3715,3715,3715,3715,0
|
||||
20250415,182900,257497551,3715,3715,3715,3715,0
|
||||
20250415,182800,257497551,3715,3715,3715,3715,0
|
||||
20250415,182700,257497551,3715,3715,3715,3715,0
|
||||
20250415,182600,257497551,3715,3715,3715,3715,0
|
||||
20250415,182500,257497551,3715,3715,3715,3715,0
|
||||
20250415,182400,257497551,3715,3715,3715,3715,0
|
||||
20250415,182300,257497551,3715,3715,3715,3715,0
|
||||
20250415,182200,257497551,3715,3715,3715,3715,0
|
||||
20250415,182100,257497551,3715,3715,3715,3715,0
|
||||
20250415,182000,257497551,3715,3715,3715,3715,0
|
||||
20250415,181900,257497551,3715,3715,3715,3715,0
|
||||
20250415,181800,257497551,3715,3715,3715,3715,0
|
||||
20250415,181700,257497551,3715,3715,3715,3715,0
|
||||
20250415,181600,257497551,3715,3715,3715,3715,0
|
||||
20250415,181500,257497551,3715,3715,3715,3715,0
|
||||
20250415,181400,257497551,3715,3715,3715,3715,0
|
||||
20250415,181300,257497551,3715,3715,3715,3715,0
|
||||
20250415,181200,257497551,3715,3715,3715,3715,0
|
||||
20250415,181100,257497551,3715,3715,3715,3715,0
|
||||
20250415,181000,257497551,3715,3715,3715,3715,0
|
||||
20250415,180900,257497551,3715,3715,3715,3715,0
|
||||
20250415,180800,257497551,3715,3715,3715,3715,0
|
||||
20250415,180700,257497551,3715,3715,3715,3715,0
|
||||
20250415,180600,257497551,3715,3715,3715,3715,549
|
||||
20250415,180500,257497551,3715,3715,3715,3715,0
|
||||
20250415,180400,257497551,3715,3715,3715,3715,0
|
||||
20250415,180300,257497551,3715,3715,3715,3715,0
|
||||
20250415,180200,257497551,3715,3715,3715,3715,0
|
||||
20250415,180100,257497551,3715,3715,3715,3715,0
|
||||
20250415,180000,257497551,3715,3715,3715,3715,0
|
||||
20250415,175900,257497551,3715,3715,3715,3715,0
|
||||
20250415,175800,257497551,3715,3715,3715,3715,0
|
||||
20250415,175700,257497551,3715,3715,3715,3715,0
|
||||
20250415,175600,257497551,3715,3715,3715,3715,0
|
||||
20250415,175500,257497551,3715,3715,3715,3715,0
|
||||
20250415,175400,257497551,3715,3715,3715,3715,0
|
||||
20250415,175300,257497551,3715,3715,3715,3715,0
|
||||
20250415,175200,257497551,3715,3715,3715,3715,0
|
||||
20250415,175100,257497551,3715,3715,3715,3715,0
|
||||
20250415,175000,257497551,3715,3715,3715,3715,0
|
||||
20250415,174900,257497551,3715,3715,3715,3715,0
|
||||
20250415,174800,257497551,3715,3715,3715,3715,0
|
||||
20250415,174700,257497551,3715,3715,3715,3715,0
|
||||
20250415,174600,257497551,3715,3715,3715,3715,0
|
||||
20250415,174500,257497551,3715,3715,3715,3715,0
|
||||
20250415,174400,257497551,3715,3715,3715,3715,0
|
||||
20250415,174300,257497551,3715,3715,3715,3715,0
|
||||
20250415,174200,257497551,3715,3715,3715,3715,0
|
||||
20250415,174100,257497551,3715,3715,3715,3715,0
|
||||
20250415,174000,257497551,3715,3715,3715,3715,0
|
||||
20250415,173900,257497551,3715,3715,3715,3715,0
|
||||
20250415,173800,257497551,3715,3715,3715,3715,0
|
||||
20250415,173700,257497551,3715,3715,3715,3715,0
|
||||
20250415,173600,257497551,3715,3715,3715,3715,549
|
||||
20250415,173500,257497551,3715,3715,3715,3715,0
|
||||
20250415,173400,257497551,3715,3715,3715,3715,0
|
||||
20250415,173300,257497551,3715,3715,3715,3715,0
|
||||
20250415,173200,257497551,3715,3715,3715,3715,0
|
||||
20250415,173100,257497551,3715,3715,3715,3715,0
|
||||
20250415,173000,257497551,3715,3715,3715,3715,0
|
||||
20250415,172900,257497551,3715,3715,3715,3715,0
|
||||
20250415,172800,257497551,3715,3715,3715,3715,0
|
||||
20250415,172700,257497551,3715,3715,3715,3715,0
|
||||
20250415,172600,257497551,3715,3715,3715,3715,0
|
||||
20250415,172500,257497551,3715,3715,3715,3715,0
|
||||
20250415,172400,257497551,3715,3715,3715,3715,0
|
||||
20250415,172300,257497551,3715,3715,3715,3715,0
|
||||
20250415,172200,257497551,3715,3715,3715,3715,0
|
||||
20250415,172100,257497551,3715,3715,3715,3715,0
|
||||
20250415,172000,257497551,3715,3715,3715,3715,0
|
||||
20250415,171900,257497551,3715,3715,3715,3715,0
|
||||
20250415,171800,257497551,3715,3715,3715,3715,0
|
||||
20250415,171700,257497551,3715,3715,3715,3715,0
|
||||
20250415,171600,257497551,3715,3715,3715,3715,0
|
||||
20250415,171500,257497551,3715,3715,3715,3715,0
|
||||
20250415,171400,257497551,3715,3715,3715,3715,0
|
||||
20250415,171300,257497551,3715,3715,3715,3715,0
|
||||
20250415,171200,257497551,3715,3715,3715,3715,0
|
||||
20250415,171100,257497551,3715,3715,3715,3715,0
|
||||
20250415,171000,257497551,3715,3715,3715,3715,0
|
||||
20250415,170900,257497551,3715,3715,3715,3715,0
|
||||
20250415,170800,257497551,3715,3715,3715,3715,0
|
||||
20250415,170700,257497551,3715,3715,3715,3715,0
|
||||
20250415,170600,257497551,3715,3715,3715,3715,549
|
||||
20250415,170500,257497551,3715,3715,3715,3715,0
|
||||
20250415,170400,257497551,3715,3715,3715,3715,0
|
||||
20250415,170300,257497551,3715,3715,3715,3715,0
|
||||
20250415,170200,257497551,3715,3715,3715,3715,0
|
||||
20250415,170100,257497551,3715,3715,3715,3715,0
|
||||
20250415,170000,257497551,3715,3715,3715,3715,0
|
||||
20250415,165900,257497551,3715,3715,3715,3715,0
|
||||
20250415,165800,257497551,3715,3715,3715,3715,0
|
||||
20250415,165700,257497551,3715,3715,3715,3715,0
|
||||
20250415,165600,257497551,3715,3715,3715,3715,0
|
||||
20250415,165500,257497551,3715,3715,3715,3715,0
|
||||
20250415,165400,257497551,3715,3715,3715,3715,0
|
||||
20250415,165300,257497551,3715,3715,3715,3715,0
|
||||
20250415,165200,257497551,3715,3715,3715,3715,0
|
||||
20250415,165100,257497551,3715,3715,3715,3715,0
|
||||
20250415,165000,257497551,3715,3715,3715,3715,0
|
||||
20250415,164900,257497551,3715,3715,3715,3715,0
|
||||
20250415,164800,257497551,3715,3715,3715,3715,0
|
||||
20250415,164700,257497551,3715,3715,3715,3715,0
|
||||
20250415,164600,257497551,3715,3715,3715,3715,0
|
||||
20250415,164500,257497551,3715,3715,3715,3715,0
|
||||
20250415,164400,257497551,3715,3715,3715,3715,0
|
||||
20250415,164300,257497551,3715,3715,3715,3715,0
|
||||
20250415,164200,257497551,3715,3715,3715,3715,0
|
||||
20250415,164100,257497551,3715,3715,3715,3715,0
|
||||
20250415,164000,257497551,3715,3715,3715,3715,0
|
||||
20250415,163900,257497551,3715,3715,3715,3715,0
|
||||
20250415,163800,257497551,3715,3715,3715,3715,0
|
||||
20250415,163700,257497551,3715,3715,3715,3715,0
|
||||
20250415,163600,257497551,3715,3715,3715,3715,549
|
||||
20250415,163500,257497551,3715,3715,3715,3715,0
|
||||
20250415,163400,257497551,3715,3715,3715,3715,0
|
||||
20250415,163300,257497551,3715,3715,3715,3715,0
|
||||
20250415,163200,257497551,3715,3715,3715,3715,0
|
||||
20250415,163100,257497551,3715,3715,3715,3715,0
|
||||
20250415,163000,257497551,3715,3715,3715,3715,0
|
||||
20250415,162900,257497551,3715,3715,3715,3715,0
|
||||
20250415,162800,257497551,3715,3715,3715,3715,0
|
||||
20250415,162700,257497551,3715,3715,3715,3715,0
|
||||
20250415,162600,257497551,3715,3715,3715,3715,0
|
||||
20250415,162500,257497551,3715,3715,3715,3715,0
|
||||
20250415,162400,257497551,3715,3715,3715,3715,0
|
||||
20250415,162300,257497551,3715,3715,3715,3715,0
|
||||
20250415,162200,257497551,3715,3715,3715,3715,0
|
||||
20250415,162100,257497551,3715,3715,3715,3715,0
|
||||
20250415,162000,257497551,3715,3715,3715,3715,0
|
||||
20250415,161900,257497551,3715,3715,3715,3715,0
|
||||
20250415,161800,257497551,3715,3715,3715,3715,0
|
||||
20250415,161700,257497551,3715,3715,3715,3715,0
|
||||
20250415,161600,257497551,3715,3715,3715,3715,0
|
||||
20250415,161500,257497551,3715,3715,3715,3715,0
|
||||
20250415,161400,257497551,3715,3715,3715,3715,0
|
||||
20250415,161300,257497551,3715,3715,3715,3715,0
|
||||
20250415,161200,257497551,3715,3715,3715,3715,0
|
||||
20250415,161100,257497551,3715,3715,3715,3715,0
|
||||
20250415,161000,257497551,3715,3715,3715,3715,0
|
||||
20250415,160900,257497551,3715,3715,3715,3715,0
|
||||
20250415,160800,257497551,3715,3715,3715,3715,0
|
||||
20250415,160700,257497551,3715,3715,3715,3715,0
|
||||
20250415,160600,257497551,3715,3715,3715,3715,549
|
||||
20250415,160500,257497551,3715,3715,3715,3715,0
|
||||
20250415,160400,257497551,3715,3715,3715,3715,0
|
||||
20250415,160300,257497551,3715,3715,3715,3715,0
|
||||
20250415,160200,257497551,3715,3715,3715,3715,0
|
||||
20250415,160100,257497551,3715,3715,3715,3715,0
|
||||
20250415,160000,257497551,3715,3715,3715,3715,0
|
||||
20250415,155900,257497551,3715,3715,3715,3715,0
|
||||
20250415,155800,257497551,3715,3715,3715,3715,0
|
||||
20250415,155700,257497551,3715,3715,3715,3715,0
|
||||
20250415,155600,257497551,3715,3715,3715,3715,0
|
||||
20250415,155500,257497551,3715,3715,3715,3715,0
|
||||
20250415,155400,257497551,3715,3715,3715,3715,0
|
||||
20250415,155300,257497551,3715,3715,3715,3715,0
|
||||
20250415,155200,257497551,3715,3715,3715,3715,0
|
||||
20250415,155100,257497551,3715,3715,3715,3715,0
|
||||
20250415,155000,257497551,3715,3715,3715,3715,0
|
||||
20250415,154900,257497551,3715,3715,3715,3715,0
|
||||
20250415,154800,257497551,3715,3715,3715,3715,0
|
||||
20250415,154700,257497551,3715,3715,3715,3715,0
|
||||
20250415,154600,257497551,3715,3715,3715,3715,0
|
||||
20250415,154500,257497551,3715,3715,3715,3715,0
|
||||
20250415,154400,257497551,3715,3715,3715,3715,0
|
||||
20250415,154300,257497551,3715,3715,3715,3715,0
|
||||
20250415,154200,257497551,3715,3715,3715,3715,0
|
||||
20250415,154100,257497551,3715,3715,3715,3715,0
|
||||
20250415,154000,257497551,3715,3715,3715,3715,0
|
||||
20250415,153900,257497551,3715,3715,3715,3715,0
|
||||
20250415,153800,257497551,3715,3715,3715,3715,0
|
||||
20250415,153700,257497551,3715,3715,3715,3715,0
|
||||
20250415,153600,257497551,3715,3715,3715,3715,549
|
||||
20250415,153500,257497551,3715,3715,3715,3715,0
|
||||
20250415,153400,257497551,3715,3715,3715,3715,0
|
||||
20250415,153300,257497551,3715,3715,3715,3715,0
|
||||
20250415,153200,257497551,3715,3715,3715,3715,0
|
||||
20250415,153100,257497551,3715,3715,3715,3715,0
|
||||
20250415,153000,257497551,3715,3715,3715,3715,549
|
||||
20250415,152900,255458016,3715,3715,3715,3715,0
|
||||
20250415,152800,255458016,3715,3715,3715,3715,0
|
||||
20250415,152700,255458016,3715,3715,3715,3715,0
|
||||
20250415,152600,255458016,3715,3715,3715,3715,0
|
||||
20250415,152500,255458016,3715,3715,3715,3715,0
|
||||
20250415,152400,255458016,3715,3715,3715,3715,0
|
||||
20250415,152300,255458016,3715,3715,3715,3715,0
|
||||
20250415,152200,255458016,3715,3715,3715,3715,0
|
||||
20250415,152100,255458016,3715,3715,3715,3715,0
|
||||
20250415,152000,255458016,3715,3715,3715,3715,0
|
||||
20250415,151900,255458016,3715,3715,3715,3715,95
|
||||
20250415,151800,255105091,3715,3715,3715,3715,5
|
||||
20250415,151700,255086516,3715,3710,3715,3700,5356
|
||||
20250415,151600,235216041,3710,3710,3710,3710,53
|
||||
20250415,151500,235019411,3710,3710,3710,3710,49
|
||||
20250415,151400,234837621,3710,3710,3710,3710,70
|
||||
20250415,151300,234577921,3710,3710,3710,3710,45
|
||||
20250415,151200,234410971,3710,3710,3710,3705,67
|
||||
20250415,151100,234162501,3710,3710,3710,3710,0
|
||||
20250415,151000,234162501,3710,3710,3710,3710,1
|
||||
20250415,150900,234158791,3700,3700,3700,3700,0
|
||||
20250415,150800,234158791,3700,3700,3700,3700,0
|
||||
20250415,150700,234158791,3700,3710,3710,3700,203
|
||||
20250415,150600,233406921,3710,3710,3710,3710,20
|
||||
20250415,150500,233332721,3710,3710,3710,3710,71
|
||||
20250415,150400,233069311,3710,3710,3710,3710,35
|
||||
20250415,150300,232939461,3710,3710,3710,3710,25
|
||||
20250415,150200,232846711,3710,3710,3710,3710,0
|
||||
20250415,150100,232846711,3710,3710,3710,3710,0
|
||||
20250415,150000,232846711,3710,3710,3710,3710,1
|
||||
20250415,145900,232843001,3700,3705,3705,3700,2000
|
||||
20250415,145800,225442641,3710,3710,3710,3710,25
|
||||
20250415,145700,225349891,3710,3710,3710,3710,25
|
||||
20250415,145600,225257141,3710,3710,3710,3710,26
|
||||
20250415,145500,225160681,3710,3710,3710,3710,28
|
||||
20250415,145400,225056801,3710,3710,3710,3710,28
|
||||
20250415,145300,224952921,3710,3710,3710,3710,29
|
||||
20250415,145200,224845331,3710,3710,3710,3710,27
|
||||
20250415,145100,224745161,3710,3710,3710,3710,22
|
||||
20250415,145000,224663541,3710,3720,3720,3710,114
|
||||
20250415,144900,224240411,3720,3720,3720,3720,18
|
||||
20250415,144800,224173451,3720,3720,3720,3710,45
|
||||
20250415,144700,224006071,3720,3720,3720,3720,41
|
||||
20250415,144600,223853551,3720,3720,3720,3720,20
|
||||
20250415,144500,223779151,3720,3720,3720,3720,33
|
||||
20250415,144400,223656391,3720,3720,3720,3720,22
|
||||
20250415,144300,223574551,3720,3720,3720,3720,0
|
||||
20250415,144200,223574551,3720,3720,3720,3720,2
|
||||
20250415,144100,223567111,3700,3710,3710,3700,35
|
||||
20250415,144000,223437391,3720,3720,3720,3720,0
|
||||
20250415,143900,223437391,3720,3720,3720,3720,24
|
||||
20250415,143800,223348111,3720,3715,3720,3715,273
|
||||
20250415,143700,222332931,3720,3715,3720,3715,1833
|
||||
20250415,143600,215523201,3715,3710,3715,3710,1483
|
||||
20250415,143500,210021066,3710,3710,3710,3710,0
|
||||
20250415,143400,210021066,3710,3710,3710,3710,22
|
||||
20250415,143300,209939446,3710,3705,3710,3705,78
|
||||
20250415,143200,209650341,3710,3710,3710,3710,23
|
||||
20250415,143100,209565011,3710,3710,3710,3710,25
|
||||
20250415,143000,209472261,3710,3710,3710,3710,24
|
||||
20250415,142900,209383221,3710,3710,3710,3710,25
|
||||
20250415,142800,209290471,3710,3710,3710,3710,25
|
||||
20250415,142700,209197721,3710,3710,3710,3710,22
|
||||
20250415,142600,209116101,3710,3710,3710,3710,44
|
||||
20250415,142500,208952861,3715,3715,3715,3705,25
|
||||
20250415,142400,208859996,3710,3710,3710,3710,0
|
||||
20250415,142300,208859996,3710,3700,3710,3700,3056
|
||||
20250415,142200,197545996,3700,3700,3700,3700,0
|
||||
20250415,142100,197545996,3700,3695,3700,3695,993
|
||||
20250415,142000,193873576,3695,3695,3695,3695,0
|
||||
20250415,141900,193873576,3695,3695,3695,3695,338
|
||||
20250415,141800,192624666,3695,3695,3695,3695,0
|
||||
20250415,141700,192624666,3695,3695,3695,3695,0
|
||||
20250415,141600,192624666,3695,3695,3695,3695,0
|
||||
20250415,141500,192624666,3695,3695,3695,3695,0
|
||||
20250415,141400,192624666,3695,3695,3695,3695,2
|
||||
20250415,141300,192617276,3695,3695,3695,3695,0
|
||||
20250415,141200,192617276,3695,3695,3695,3695,0
|
||||
20250415,141100,192617276,3695,3695,3695,3695,0
|
||||
20250415,141000,192617276,3695,3695,3695,3695,5
|
||||
20250415,140900,192598801,3700,3700,3700,3700,0
|
||||
20250415,140800,192598801,3700,3700,3700,3700,74
|
||||
20250415,140700,192325001,3700,3700,3700,3700,0
|
||||
20250415,140600,192325001,3700,3700,3700,3700,0
|
||||
20250415,140500,192325001,3700,3700,3700,3700,0
|
||||
20250415,140400,192325001,3700,3700,3700,3700,0
|
||||
20250415,140300,192325001,3700,3695,3700,3695,21
|
||||
20250415,140200,192247401,3695,3695,3695,3695,0
|
||||
20250415,140100,192247401,3695,3695,3695,3695,5
|
||||
20250415,140000,192228926,3700,3700,3700,3700,6
|
||||
20250415,135900,192206726,3690,3690,3690,3690,0
|
||||
20250415,135800,192206726,3690,3700,3705,3690,2123
|
||||
20250415,135700,184356821,3700,3700,3705,3700,1066
|
||||
20250415,135600,180412331,3705,3705,3705,3705,0
|
||||
20250415,135500,180412331,3705,3705,3705,3705,0
|
||||
20250415,135400,180412331,3705,3705,3705,3705,11
|
||||
20250415,135300,180371576,3705,3705,3705,3705,20
|
||||
20250415,135200,180297476,3705,3705,3705,3705,25
|
||||
20250415,135100,180204851,3705,3705,3705,3705,25
|
||||
20250415,135000,180112226,3705,3700,3705,3700,179
|
||||
20250415,134900,179449906,3700,3700,3700,3700,28
|
||||
20250415,134800,179346306,3700,3700,3700,3700,24
|
||||
20250415,134700,179257506,3700,3700,3700,3700,24
|
||||
20250415,134600,179168706,3700,3700,3700,3700,24
|
||||
20250415,134500,179079906,3700,3700,3700,3700,24
|
||||
20250415,134400,178991106,3700,3700,3700,3700,16
|
||||
20250415,134300,178931906,3700,3700,3700,3700,20
|
||||
20250415,134200,178857906,3700,3700,3700,3700,20
|
||||
20250415,134100,178783906,3700,3700,3700,3700,16
|
||||
20250415,134000,178724706,3700,3700,3700,3700,236
|
||||
20250415,133900,177851506,3700,3700,3700,3700,24
|
||||
20250415,133800,177762706,3700,3700,3700,3700,24
|
||||
20250415,133700,177673906,3700,3700,3700,3700,27
|
||||
20250415,133600,177574006,3700,3700,3700,3700,24
|
||||
20250415,133500,177485206,3700,3700,3700,3695,77
|
||||
20250415,133400,177200601,3695,3700,3700,3695,53
|
||||
20250415,133300,177004706,3700,3700,3700,3700,12
|
||||
20250415,133200,176960306,3700,3695,3700,3695,309
|
||||
20250415,133100,175818536,3695,3695,3695,3690,257
|
||||
20250415,133000,174870141,3695,3695,3695,3695,24
|
||||
20250415,132900,174781461,3700,3695,3700,3695,1067
|
||||
20250415,132800,170838546,3700,3700,3700,3700,0
|
||||
20250415,132700,170838546,3700,3700,3700,3700,0
|
||||
20250415,132600,170838546,3700,3700,3700,3700,0
|
||||
20250415,132500,170838546,3700,3700,3700,3700,0
|
||||
20250415,132400,170838546,3700,3700,3700,3700,0
|
||||
20250415,132300,170838546,3700,3700,3700,3700,0
|
||||
20250415,132200,170838546,3700,3700,3700,3700,0
|
||||
20250415,132100,170838546,3700,3700,3700,3700,0
|
||||
20250415,132000,170838546,3700,3700,3700,3700,0
|
||||
20250415,131900,170838546,3700,3695,3700,3695,8
|
||||
20250415,131800,170808966,3700,3700,3700,3700,0
|
||||
20250415,131700,170808966,3700,3700,3700,3700,0
|
||||
20250415,131600,170808966,3700,3700,3700,3700,0
|
||||
20250415,131500,170808966,3700,3700,3700,3700,0
|
||||
20250415,131400,170808966,3700,3700,3700,3700,1
|
||||
20250415,131300,170805266,3700,3695,3700,3695,50
|
||||
20250415,131200,170620416,3700,3700,3700,3700,0
|
||||
20250415,131100,170620416,3700,3700,3700,3700,0
|
||||
20250415,131000,170620416,3700,3700,3700,3700,1
|
||||
20250415,130900,170616716,3700,3700,3700,3700,0
|
||||
20250415,130800,170616716,3700,3700,3700,3700,0
|
||||
20250415,130700,170616716,3700,3700,3700,3700,37
|
||||
20250415,130600,170479816,3700,3700,3700,3700,0
|
||||
20250415,130500,170479816,3700,3700,3700,3700,9
|
||||
20250415,130400,170446516,3700,3700,3700,3700,0
|
||||
20250415,130300,170446516,3700,3700,3700,3700,0
|
||||
20250415,130200,170446516,3700,3700,3700,3700,2
|
||||
20250415,130100,170439116,3700,3700,3700,3700,0
|
||||
20250415,130000,170439116,3700,3700,3700,3700,0
|
||||
20250415,125900,170439116,3700,3700,3700,3700,1
|
||||
20250415,125800,170435416,3700,3700,3700,3700,1
|
||||
20250415,125700,170431716,3700,3700,3700,3700,0
|
||||
20250415,125600,170431716,3700,3700,3700,3700,0
|
||||
20250415,125500,170431716,3700,3700,3700,3700,10
|
||||
20250415,125400,170394716,3700,3700,3700,3700,0
|
||||
20250415,125300,170394716,3700,3700,3700,3700,10
|
||||
20250415,125200,170357716,3700,3700,3700,3700,10
|
||||
20250415,125100,170320716,3700,3700,3700,3700,0
|
||||
20250415,125000,170320716,3700,3700,3700,3700,10
|
||||
20250415,124900,170283716,3700,3700,3700,3700,3
|
||||
20250415,124800,170272616,3700,3700,3700,3700,10
|
||||
20250415,124700,170235616,3700,3695,3700,3695,84
|
||||
20250415,124600,169925231,3705,3705,3705,3705,10
|
||||
20250415,124500,169888181,3705,3705,3705,3705,5
|
||||
20250415,124400,169869656,3705,3705,3705,3705,0
|
||||
20250415,124300,169869656,3705,3705,3705,3705,0
|
||||
20250415,124200,169869656,3705,3705,3705,3705,10
|
||||
20250415,124100,169832606,3705,3705,3705,3705,0
|
||||
20250415,124000,169832606,3705,3705,3705,3705,0
|
||||
20250415,123900,169832606,3705,3705,3705,3705,10
|
||||
20250415,123800,169795556,3690,3690,3690,3690,0
|
||||
20250415,123700,169795556,3690,3690,3690,3690,0
|
||||
20250415,123600,169795556,3690,3690,3690,3690,57
|
||||
20250415,123500,169585226,3705,3705,3705,3705,10
|
||||
20250415,123400,169548176,3700,3700,3700,3700,0
|
||||
20250415,123300,169548176,3700,3700,3700,3700,736
|
||||
20250415,123200,166824976,3705,3705,3705,3705,40
|
||||
20250415,123100,166676776,3700,3700,3700,3700,12
|
||||
20250415,123000,166632376,3700,3700,3700,3700,151
|
||||
20250415,122900,166073676,3700,3700,3700,3700,1
|
||||
20250415,122800,166069976,3695,3695,3695,3695,758
|
||||
20250415,122700,163269166,3685,3685,3685,3685,0
|
||||
20250415,122600,163269166,3685,3695,3695,3685,512
|
||||
20250415,122500,161382346,3690,3690,3690,3690,0
|
||||
20250415,122400,161382346,3690,3690,3690,3690,498
|
||||
20250415,122300,159544726,3695,3695,3695,3695,579
|
||||
20250415,122200,157405321,3690,3690,3690,3690,3
|
||||
20250415,122100,157394251,3695,3695,3695,3695,10
|
||||
20250415,122000,157357301,3695,3695,3695,3695,0
|
||||
20250415,121900,157357301,3695,3680,3695,3680,983
|
||||
20250415,121800,153732046,3695,3695,3695,3695,0
|
||||
20250415,121700,153732046,3695,3695,3695,3695,10
|
||||
20250415,121600,153695096,3680,3680,3680,3680,4
|
||||
20250415,121500,153680376,3680,3680,3680,3680,384
|
||||
20250415,121400,152267256,3690,3690,3690,3690,200
|
||||
20250415,121300,151529256,3690,3690,3690,3690,0
|
||||
20250415,121200,151529256,3690,3685,3690,3685,1916
|
||||
20250415,121100,144467731,3670,3670,3670,3670,907
|
||||
20250415,121000,141139041,3670,3670,3670,3670,0
|
||||
20250415,120900,141139041,3670,3670,3670,3670,0
|
||||
20250415,120800,141139041,3670,3670,3670,3670,0
|
||||
20250415,120700,141139041,3670,3670,3670,3670,0
|
||||
20250415,120600,141139041,3670,3670,3670,3670,0
|
||||
20250415,120500,141139041,3670,3670,3670,3670,20
|
||||
20250415,120400,141065641,3670,3670,3670,3670,0
|
||||
20250415,120300,141065641,3670,3670,3670,3670,0
|
||||
20250415,120200,141065641,3670,3670,3670,3670,50
|
||||
20250415,120100,140882141,3675,3680,3680,3675,2606
|
||||
20250415,120000,131299481,3690,3690,3690,3690,0
|
||||
20250415,115900,131299481,3690,3690,3690,3690,4
|
||||
20250415,115800,131284721,3690,3690,3690,3690,0
|
||||
20250415,115700,131284721,3690,3690,3690,3690,0
|
||||
20250415,115600,131284721,3690,3690,3690,3690,150
|
||||
20250415,115500,130731221,3685,3685,3685,3685,0
|
||||
20250415,115400,130731221,3685,3685,3685,3685,40
|
||||
20250415,115300,130583821,3685,3685,3685,3685,0
|
||||
20250415,115200,130583821,3685,3685,3685,3685,915
|
||||
20250415,115100,127212046,3685,3685,3685,3685,0
|
||||
20250415,115000,127212046,3685,3685,3685,3685,0
|
||||
20250415,114900,127212046,3685,3685,3685,3685,420
|
||||
20250415,114800,125664346,3685,3685,3685,3685,1
|
||||
20250415,114700,125660661,3685,3685,3685,3685,0
|
||||
20250415,114600,125660661,3685,3685,3685,3685,0
|
||||
20250415,114500,125660661,3685,3685,3685,3685,0
|
||||
20250415,114400,125660661,3685,3685,3685,3685,0
|
||||
20250415,114300,125660661,3685,3685,3685,3685,0
|
||||
20250415,114200,125660661,3685,3685,3685,3685,112
|
||||
20250415,114100,125247941,3685,3685,3690,3680,731
|
||||
20250415,114000,122554125,3690,3690,3690,3690,0
|
||||
20250415,113900,122554125,3690,3690,3690,3690,0
|
||||
20250415,113800,122554125,3690,3685,3690,3685,24
|
||||
20250415,113700,122465615,3690,3690,3690,3690,2
|
||||
20250415,113600,122458235,3690,3690,3690,3690,472
|
||||
20250415,113500,120716555,3700,3700,3700,3700,0
|
||||
20250415,113400,120716555,3700,3700,3700,3700,0
|
||||
20250415,113300,120716555,3700,3700,3700,3700,0
|
||||
20250415,113200,120716555,3700,3700,3700,3700,0
|
||||
20250415,113100,120716555,3700,3700,3700,3700,0
|
||||
20250415,113000,120716555,3700,3700,3700,3700,0
|
||||
20250415,112900,120716555,3700,3700,3700,3700,0
|
||||
20250415,112800,120716555,3700,3700,3700,3700,0
|
||||
20250415,112700,120716555,3700,3700,3700,3700,0
|
||||
20250415,112600,120716555,3700,3700,3700,3700,0
|
||||
20250415,112500,120716555,3700,3700,3700,3700,0
|
||||
20250415,112400,120716555,3700,3700,3700,3700,0
|
||||
20250415,112300,120716555,3700,3700,3700,3700,1
|
||||
20250415,112200,120712855,3695,3695,3695,3695,285
|
||||
20250415,112100,119659780,3700,3700,3700,3700,0
|
||||
20250415,112000,119659780,3700,3700,3700,3700,293
|
||||
20250415,111900,118575680,3700,3700,3700,3700,0
|
||||
20250415,111800,118575680,3700,3700,3700,3700,17
|
||||
20250415,111700,118512780,3700,3700,3700,3700,0
|
||||
20250415,111600,118512780,3700,3700,3700,3700,500
|
||||
20250415,111500,116662780,3700,3700,3700,3700,0
|
||||
20250415,111400,116662780,3700,3700,3700,3700,0
|
||||
20250415,111300,116662780,3700,3700,3700,3700,203
|
||||
20250415,111200,115911680,3705,3705,3705,3705,0
|
||||
20250415,111100,115911680,3705,3705,3705,3705,0
|
||||
20250415,111000,115911680,3705,3705,3705,3705,0
|
||||
20250415,110900,115911680,3705,3705,3705,3705,0
|
||||
20250415,110800,115911680,3705,3695,3705,3695,991
|
||||
20250415,110700,112243365,3705,3705,3705,3705,0
|
||||
20250415,110600,112243365,3705,3700,3705,3700,1536
|
||||
20250415,110500,106557485,3705,3705,3705,3705,0
|
||||
20250415,110400,106557485,3705,3705,3705,3705,0
|
||||
20250415,110300,106557485,3705,3705,3705,3705,0
|
||||
20250415,110200,106557485,3705,3700,3705,3695,677
|
||||
20250415,110100,104053785,3700,3700,3700,3700,0
|
||||
20250415,110000,104053785,3700,3700,3700,3700,0
|
||||
20250415,105900,104053785,3700,3700,3700,3700,0
|
||||
20250415,105800,104053785,3700,3700,3700,3700,0
|
||||
20250415,105700,104053785,3700,3700,3700,3700,0
|
||||
20250415,105600,104053785,3700,3700,3700,3700,0
|
||||
20250415,105500,104053785,3700,3700,3700,3700,201
|
||||
20250415,105400,103310085,3700,3700,3700,3690,757
|
||||
20250415,105300,100509395,3700,3700,3700,3700,39
|
||||
20250415,105200,100365095,3705,3705,3705,3705,1
|
||||
20250415,105100,100361390,3700,3700,3710,3700,19
|
||||
20250415,105000,100291070,3710,3710,3710,3710,23
|
||||
20250415,104900,100205740,3710,3710,3710,3710,355
|
||||
20250415,104800,98888690,3710,3710,3710,3710,0
|
||||
20250415,104700,98888690,3710,3710,3710,3710,0
|
||||
20250415,104600,98888690,3710,3700,3710,3700,1843
|
||||
20250415,104500,92065405,3700,3700,3700,3700,214
|
||||
20250415,104400,91273605,3690,3690,3690,3690,264
|
||||
20250415,104300,90299445,3685,3685,3685,3685,30
|
||||
20250415,104200,90188895,3685,3685,3685,3685,501
|
||||
20250415,104100,88342710,3705,3705,3705,3705,0
|
||||
20250415,104000,88342710,3705,3705,3705,3705,5
|
||||
20250415,103900,88324185,3705,3700,3705,3700,431
|
||||
20250415,103800,86729365,3700,3700,3700,3700,0
|
||||
20250415,103700,86729365,3700,3700,3700,3700,0
|
||||
20250415,103600,86729365,3700,3700,3700,3700,0
|
||||
20250415,103500,86729365,3700,3700,3700,3700,0
|
||||
20250415,103400,86729365,3700,3700,3700,3700,0
|
||||
20250415,103300,86729365,3700,3700,3700,3700,0
|
||||
20250415,103200,86729365,3700,3700,3700,3700,0
|
||||
20250415,103100,86729365,3700,3680,3700,3680,344
|
||||
20250415,103000,85463345,3700,3700,3700,3700,10
|
||||
20250415,102900,85426345,3700,3700,3700,3700,0
|
||||
20250415,102800,85426345,3700,3700,3700,3700,17
|
||||
20250415,102700,85363445,3700,3700,3700,3700,3
|
||||
20250415,102600,85352345,3700,3700,3700,3700,0
|
||||
20250415,102500,85352345,3700,3690,3700,3690,1678
|
||||
20250415,102400,79156205,3690,3690,3690,3690,0
|
||||
20250415,102300,79156205,3690,3690,3690,3690,0
|
||||
20250415,102200,79156205,3690,3690,3690,3690,0
|
||||
20250415,102100,79156205,3690,3690,3690,3690,0
|
||||
20250415,102000,79156205,3690,3690,3690,3690,0
|
||||
20250415,101900,79156205,3690,3690,3690,3690,0
|
||||
20250415,101800,79156205,3690,3690,3690,3690,0
|
||||
20250415,101700,79156205,3690,3690,3690,3690,0
|
||||
20250415,101600,79156205,3690,3690,3690,3690,0
|
||||
20250415,101500,79156205,3690,3690,3690,3690,0
|
||||
20250415,101400,79156205,3690,3690,3690,3690,0
|
||||
20250415,101300,79156205,3690,3690,3690,3690,0
|
||||
20250415,101200,79156205,3690,3675,3690,3675,261
|
||||
20250415,101100,78196715,3690,3690,3690,3690,10
|
||||
20250415,101000,78159815,3690,3690,3690,3690,1
|
||||
20250415,100900,78156125,3690,3690,3690,3690,1
|
||||
20250415,100800,78152435,3695,3695,3695,3695,0
|
||||
20250415,100700,78152435,3695,3695,3695,3695,0
|
||||
20250415,100600,78152435,3695,3695,3695,3695,0
|
||||
20250415,100500,78152435,3695,3695,3695,3695,18
|
||||
20250415,100400,78085925,3675,3675,3675,3675,2
|
||||
20250415,100300,78078575,3675,3675,3675,3675,0
|
||||
20250415,100200,78078575,3675,3675,3675,3675,117
|
||||
20250415,100100,77648600,3675,3675,3675,3675,140
|
||||
20250415,100000,77134100,3675,3675,3675,3675,0
|
||||
20250415,095900,77134100,3675,3675,3675,3675,0
|
||||
20250415,095800,77134100,3675,3675,3675,3675,8
|
||||
20250415,095700,77104700,3690,3690,3690,3690,500
|
||||
20250415,095600,75259700,3690,3690,3690,3690,0
|
||||
20250415,095500,75259700,3690,3690,3690,3690,0
|
||||
20250415,095400,75259700,3690,3690,3690,3690,0
|
||||
20250415,095300,75259700,3690,3690,3690,3690,0
|
||||
20250415,095200,75259700,3690,3670,3690,3670,2900
|
||||
20250415,095100,64591480,3665,3665,3665,3665,0
|
||||
20250415,095000,64591480,3665,3665,3665,3665,1257
|
||||
20250415,094900,59984575,3665,3665,3665,3665,318
|
||||
20250415,094800,58819105,3665,3670,3670,3665,1109
|
||||
20250415,094700,54749995,3670,3670,3670,3670,177
|
||||
20250415,094600,54100405,3690,3690,3690,3690,0
|
||||
20250415,094500,54100405,3690,3690,3690,3690,6
|
||||
20250415,094400,54078265,3690,3680,3690,3680,3913
|
||||
20250415,094300,39677485,3680,3690,3690,3670,151
|
||||
20250415,094200,39122575,3670,3670,3670,3670,123
|
||||
20250415,094100,38671165,3690,3690,3690,3690,0
|
||||
20250415,094000,38671165,3690,3690,3690,3690,0
|
||||
20250415,093900,38671165,3690,3690,3690,3690,0
|
||||
20250415,093800,38671165,3690,3690,3690,3690,0
|
||||
20250415,093700,38671165,3690,3690,3690,3690,0
|
||||
20250415,093600,38671165,3690,3690,3690,3690,80
|
||||
20250415,093500,38375965,3690,3690,3690,3690,0
|
||||
20250415,093400,38375965,3690,3665,3690,3660,192
|
||||
20250415,093300,37671745,3690,3690,3690,3690,0
|
||||
20250415,093200,37671745,3690,3690,3690,3690,0
|
||||
20250415,093100,37671745,3690,3690,3690,3690,0
|
||||
20250415,093000,37671745,3690,3690,3690,3690,2
|
||||
20250415,092900,37664365,3690,3690,3690,3690,81
|
||||
20250415,092800,37365475,3690,3690,3690,3690,5
|
||||
20250415,092700,37347025,3690,3690,3690,3690,2
|
||||
20250415,092600,37339645,3690,3690,3690,3690,0
|
||||
20250415,092500,37339645,3690,3690,3690,3690,0
|
||||
20250415,092400,37339645,3690,3690,3690,3690,22
|
||||
20250415,092300,37258465,3690,3690,3690,3690,0
|
||||
20250415,092200,37258465,3690,3690,3690,3690,7
|
||||
20250415,092100,37232635,3690,3685,3690,3685,78
|
||||
20250415,092000,36945010,3685,3680,3685,3680,1529
|
||||
20250415,091900,31311280,3665,3665,3665,3665,0
|
||||
20250415,091800,31311280,3665,3665,3665,3665,479
|
||||
20250415,091700,29555745,3665,3665,3665,3665,1
|
||||
20250415,091600,29552080,3665,3665,3665,3655,3071
|
||||
20250415,091500,18301975,3665,3665,3665,3665,38
|
||||
20250415,091400,18162705,3665,3665,3665,3660,855
|
||||
20250415,091300,15029630,3665,3650,3665,3645,2887
|
||||
20250415,091200,4454070,3655,3655,3655,3655,11
|
||||
20250415,091100,4413865,3660,3660,3660,3660,12
|
||||
20250415,091000,4369945,3655,3670,3685,3655,274
|
||||
20250415,090900,3365760,3665,3665,3665,3665,0
|
||||
20250415,090800,3365760,3665,3665,3665,3665,0
|
||||
20250415,090700,3365760,3665,3665,3665,3665,91
|
||||
20250415,090600,3032245,3680,3680,3680,3680,0
|
||||
20250415,090500,3032245,3680,3680,3680,3680,20
|
||||
20250415,090400,2958645,3680,3680,3680,3680,177
|
||||
20250415,090300,2307285,3680,3680,3680,3680,0
|
||||
20250415,090200,2307285,3680,3680,3680,3680,53
|
||||
20250415,090100,2112245,3680,3690,3690,3680,240
|
||||
20250415,090000,1226815,3680,3685,3685,3680,333
|
||||
|
Reference in New Issue
Block a user