Update 2025-04-15 2740 candle_min
This commit is contained in:
676
187220/min/candle-20250415.csv
Normal file
676
187220/min/candle-20250415.csv
Normal file
@@ -0,0 +1,676 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,201400,185080400,3250,3250,3250,3250,448
|
||||
20250415,201300,185080400,3250,3250,3250,3250,0
|
||||
20250415,201200,185080400,3250,3250,3250,3250,0
|
||||
20250415,201100,185080400,3250,3250,3250,3250,0
|
||||
20250415,201000,185080400,3250,3250,3250,3250,0
|
||||
20250415,200900,185080400,3250,3250,3250,3250,0
|
||||
20250415,200800,185080400,3250,3250,3250,3250,0
|
||||
20250415,200700,185080400,3250,3250,3250,3250,0
|
||||
20250415,200600,185080400,3250,3250,3250,3250,0
|
||||
20250415,200500,185080400,3250,3250,3250,3250,0
|
||||
20250415,200400,185080400,3250,3250,3250,3250,0
|
||||
20250415,200300,185080400,3250,3250,3250,3250,0
|
||||
20250415,200200,185080400,3250,3250,3250,3250,0
|
||||
20250415,200100,185080400,3250,3250,3250,3250,0
|
||||
20250415,200000,185080400,3250,3250,3250,3250,0
|
||||
20250415,195900,185080400,3250,3250,3250,3250,0
|
||||
20250415,195800,185080400,3250,3250,3250,3250,0
|
||||
20250415,195700,185080400,3250,3250,3250,3250,0
|
||||
20250415,195600,185080400,3250,3250,3250,3250,0
|
||||
20250415,195500,185080400,3250,3250,3250,3250,0
|
||||
20250415,195400,185080400,3250,3250,3250,3250,0
|
||||
20250415,195300,185080400,3250,3250,3250,3250,0
|
||||
20250415,195200,185080400,3250,3250,3250,3250,0
|
||||
20250415,195100,185080400,3250,3250,3250,3250,0
|
||||
20250415,195000,185080400,3250,3250,3250,3250,0
|
||||
20250415,194900,185080400,3250,3250,3250,3250,0
|
||||
20250415,194800,185080400,3250,3250,3250,3250,0
|
||||
20250415,194700,185080400,3250,3250,3250,3250,0
|
||||
20250415,194600,185080400,3250,3250,3250,3250,0
|
||||
20250415,194500,185080400,3250,3250,3250,3250,0
|
||||
20250415,194400,185080400,3250,3250,3250,3250,448
|
||||
20250415,194300,185080400,3250,3250,3250,3250,0
|
||||
20250415,194200,185080400,3250,3250,3250,3250,0
|
||||
20250415,194100,185080400,3250,3250,3250,3250,0
|
||||
20250415,194000,185080400,3250,3250,3250,3250,0
|
||||
20250415,193900,185080400,3250,3250,3250,3250,0
|
||||
20250415,193800,185080400,3250,3250,3250,3250,0
|
||||
20250415,193700,185080400,3250,3250,3250,3250,0
|
||||
20250415,193600,185080400,3250,3250,3250,3250,0
|
||||
20250415,193500,185080400,3250,3250,3250,3250,0
|
||||
20250415,193400,185080400,3250,3250,3250,3250,0
|
||||
20250415,193300,185080400,3250,3250,3250,3250,0
|
||||
20250415,193200,185080400,3250,3250,3250,3250,0
|
||||
20250415,193100,185080400,3250,3250,3250,3250,0
|
||||
20250415,193000,185080400,3250,3250,3250,3250,0
|
||||
20250415,192900,185080400,3250,3250,3250,3250,0
|
||||
20250415,192800,185080400,3250,3250,3250,3250,0
|
||||
20250415,192700,185080400,3250,3250,3250,3250,0
|
||||
20250415,192600,185080400,3250,3250,3250,3250,0
|
||||
20250415,192500,185080400,3250,3250,3250,3250,0
|
||||
20250415,192400,185080400,3250,3250,3250,3250,0
|
||||
20250415,192300,185080400,3250,3250,3250,3250,0
|
||||
20250415,192200,185080400,3250,3250,3250,3250,0
|
||||
20250415,192100,185080400,3250,3250,3250,3250,0
|
||||
20250415,192000,185080400,3250,3250,3250,3250,0
|
||||
20250415,191900,185080400,3250,3250,3250,3250,0
|
||||
20250415,191800,185080400,3250,3250,3250,3250,0
|
||||
20250415,191700,185080400,3250,3250,3250,3250,0
|
||||
20250415,191600,185080400,3250,3250,3250,3250,0
|
||||
20250415,191500,185080400,3250,3250,3250,3250,0
|
||||
20250415,191400,185080400,3250,3250,3250,3250,448
|
||||
20250415,191300,185080400,3250,3250,3250,3250,0
|
||||
20250415,191200,185080400,3250,3250,3250,3250,0
|
||||
20250415,191100,185080400,3250,3250,3250,3250,0
|
||||
20250415,191000,185080400,3250,3250,3250,3250,0
|
||||
20250415,190900,185080400,3250,3250,3250,3250,0
|
||||
20250415,190800,185080400,3250,3250,3250,3250,0
|
||||
20250415,190700,185080400,3250,3250,3250,3250,0
|
||||
20250415,190600,185080400,3250,3250,3250,3250,0
|
||||
20250415,190500,185080400,3250,3250,3250,3250,0
|
||||
20250415,190400,185080400,3250,3250,3250,3250,0
|
||||
20250415,190300,185080400,3250,3250,3250,3250,0
|
||||
20250415,190200,185080400,3250,3250,3250,3250,0
|
||||
20250415,190100,185080400,3250,3250,3250,3250,0
|
||||
20250415,190000,185080400,3250,3250,3250,3250,0
|
||||
20250415,185900,185080400,3250,3250,3250,3250,0
|
||||
20250415,185800,185080400,3250,3250,3250,3250,0
|
||||
20250415,185700,185080400,3250,3250,3250,3250,0
|
||||
20250415,185600,185080400,3250,3250,3250,3250,0
|
||||
20250415,185500,185080400,3250,3250,3250,3250,0
|
||||
20250415,185400,185080400,3250,3250,3250,3250,0
|
||||
20250415,185300,185080400,3250,3250,3250,3250,0
|
||||
20250415,185200,185080400,3250,3250,3250,3250,0
|
||||
20250415,185100,185080400,3250,3250,3250,3250,0
|
||||
20250415,185000,185080400,3250,3250,3250,3250,0
|
||||
20250415,184900,185080400,3250,3250,3250,3250,0
|
||||
20250415,184800,185080400,3250,3250,3250,3250,0
|
||||
20250415,184700,185080400,3250,3250,3250,3250,0
|
||||
20250415,184600,185080400,3250,3250,3250,3250,0
|
||||
20250415,184500,185080400,3250,3250,3250,3250,0
|
||||
20250415,184400,185080400,3250,3250,3250,3250,448
|
||||
20250415,184300,185080400,3250,3250,3250,3250,0
|
||||
20250415,184200,185080400,3250,3250,3250,3250,0
|
||||
20250415,184100,185080400,3250,3250,3250,3250,0
|
||||
20250415,184000,185080400,3250,3250,3250,3250,0
|
||||
20250415,183900,185080400,3250,3250,3250,3250,0
|
||||
20250415,183800,185080400,3250,3250,3250,3250,0
|
||||
20250415,183700,185080400,3250,3250,3250,3250,0
|
||||
20250415,183600,185080400,3250,3250,3250,3250,0
|
||||
20250415,183500,185080400,3250,3250,3250,3250,0
|
||||
20250415,183400,185080400,3250,3250,3250,3250,0
|
||||
20250415,183300,185080400,3250,3250,3250,3250,0
|
||||
20250415,183200,185080400,3250,3250,3250,3250,0
|
||||
20250415,183100,185080400,3250,3250,3250,3250,0
|
||||
20250415,183000,185080400,3250,3250,3250,3250,0
|
||||
20250415,182900,185080400,3250,3250,3250,3250,0
|
||||
20250415,182800,185080400,3250,3250,3250,3250,0
|
||||
20250415,182700,185080400,3250,3250,3250,3250,0
|
||||
20250415,182600,185080400,3250,3250,3250,3250,0
|
||||
20250415,182500,185080400,3250,3250,3250,3250,0
|
||||
20250415,182400,185080400,3250,3250,3250,3250,0
|
||||
20250415,182300,185080400,3250,3250,3250,3250,0
|
||||
20250415,182200,185080400,3250,3250,3250,3250,0
|
||||
20250415,182100,185080400,3250,3250,3250,3250,0
|
||||
20250415,182000,185080400,3250,3250,3250,3250,0
|
||||
20250415,181900,185080400,3250,3250,3250,3250,0
|
||||
20250415,181800,185080400,3250,3250,3250,3250,0
|
||||
20250415,181700,185080400,3250,3250,3250,3250,0
|
||||
20250415,181600,185080400,3250,3250,3250,3250,0
|
||||
20250415,181500,185080400,3250,3250,3250,3250,0
|
||||
20250415,181400,185080400,3250,3250,3250,3250,448
|
||||
20250415,181300,185080400,3250,3250,3250,3250,0
|
||||
20250415,181200,185080400,3250,3250,3250,3250,0
|
||||
20250415,181100,185080400,3250,3250,3250,3250,0
|
||||
20250415,181000,185080400,3250,3250,3250,3250,0
|
||||
20250415,180900,185080400,3250,3250,3250,3250,0
|
||||
20250415,180800,185080400,3250,3250,3250,3250,0
|
||||
20250415,180700,185080400,3250,3250,3250,3250,0
|
||||
20250415,180600,185080400,3250,3250,3250,3250,0
|
||||
20250415,180500,185080400,3250,3250,3250,3250,0
|
||||
20250415,180400,185080400,3250,3250,3250,3250,0
|
||||
20250415,180300,185080400,3250,3250,3250,3250,0
|
||||
20250415,180200,185080400,3250,3250,3250,3250,0
|
||||
20250415,180100,185080400,3250,3250,3250,3250,0
|
||||
20250415,180000,185080400,3250,3250,3250,3250,0
|
||||
20250415,175900,185080400,3250,3250,3250,3250,0
|
||||
20250415,175800,185080400,3250,3250,3250,3250,0
|
||||
20250415,175700,185080400,3250,3250,3250,3250,0
|
||||
20250415,175600,185080400,3250,3250,3250,3250,0
|
||||
20250415,175500,185080400,3250,3250,3250,3250,0
|
||||
20250415,175400,185080400,3250,3250,3250,3250,0
|
||||
20250415,175300,185080400,3250,3250,3250,3250,0
|
||||
20250415,175200,185080400,3250,3250,3250,3250,0
|
||||
20250415,175100,185080400,3250,3250,3250,3250,0
|
||||
20250415,175000,185080400,3250,3250,3250,3250,0
|
||||
20250415,174900,185080400,3250,3250,3250,3250,0
|
||||
20250415,174800,185080400,3250,3250,3250,3250,0
|
||||
20250415,174700,185080400,3250,3250,3250,3250,0
|
||||
20250415,174600,185080400,3250,3250,3250,3250,0
|
||||
20250415,174500,185080400,3250,3250,3250,3250,0
|
||||
20250415,174400,185080400,3250,3250,3250,3250,448
|
||||
20250415,174300,185080400,3250,3250,3250,3250,0
|
||||
20250415,174200,185080400,3250,3250,3250,3250,0
|
||||
20250415,174100,185080400,3250,3250,3250,3250,0
|
||||
20250415,174000,185080400,3250,3250,3250,3250,0
|
||||
20250415,173900,185080400,3250,3250,3250,3250,0
|
||||
20250415,173800,185080400,3250,3250,3250,3250,0
|
||||
20250415,173700,185080400,3250,3250,3250,3250,0
|
||||
20250415,173600,185080400,3250,3250,3250,3250,0
|
||||
20250415,173500,185080400,3250,3250,3250,3250,0
|
||||
20250415,173400,185080400,3250,3250,3250,3250,0
|
||||
20250415,173300,185080400,3250,3250,3250,3250,0
|
||||
20250415,173200,185080400,3250,3250,3250,3250,0
|
||||
20250415,173100,185080400,3250,3250,3250,3250,0
|
||||
20250415,173000,185080400,3250,3250,3250,3250,0
|
||||
20250415,172900,185080400,3250,3250,3250,3250,0
|
||||
20250415,172800,185080400,3250,3250,3250,3250,0
|
||||
20250415,172700,185080400,3250,3250,3250,3250,0
|
||||
20250415,172600,185080400,3250,3250,3250,3250,0
|
||||
20250415,172500,185080400,3250,3250,3250,3250,0
|
||||
20250415,172400,185080400,3250,3250,3250,3250,0
|
||||
20250415,172300,185080400,3250,3250,3250,3250,0
|
||||
20250415,172200,185080400,3250,3250,3250,3250,0
|
||||
20250415,172100,185080400,3250,3250,3250,3250,0
|
||||
20250415,172000,185080400,3250,3250,3250,3250,0
|
||||
20250415,171900,185080400,3250,3250,3250,3250,0
|
||||
20250415,171800,185080400,3250,3250,3250,3250,0
|
||||
20250415,171700,185080400,3250,3250,3250,3250,0
|
||||
20250415,171600,185080400,3250,3250,3250,3250,0
|
||||
20250415,171500,185080400,3250,3250,3250,3250,0
|
||||
20250415,171400,185080400,3250,3250,3250,3250,448
|
||||
20250415,171300,185080400,3250,3250,3250,3250,0
|
||||
20250415,171200,185080400,3250,3250,3250,3250,0
|
||||
20250415,171100,185080400,3250,3250,3250,3250,0
|
||||
20250415,171000,185080400,3250,3250,3250,3250,0
|
||||
20250415,170900,185080400,3250,3250,3250,3250,0
|
||||
20250415,170800,185080400,3250,3250,3250,3250,0
|
||||
20250415,170700,185080400,3250,3250,3250,3250,0
|
||||
20250415,170600,185080400,3250,3250,3250,3250,0
|
||||
20250415,170500,185080400,3250,3250,3250,3250,0
|
||||
20250415,170400,185080400,3250,3250,3250,3250,0
|
||||
20250415,170300,185080400,3250,3250,3250,3250,0
|
||||
20250415,170200,185080400,3250,3250,3250,3250,0
|
||||
20250415,170100,185080400,3250,3250,3250,3250,0
|
||||
20250415,170000,185080400,3250,3250,3250,3250,0
|
||||
20250415,165900,185080400,3250,3250,3250,3250,0
|
||||
20250415,165800,185080400,3250,3250,3250,3250,0
|
||||
20250415,165700,185080400,3250,3250,3250,3250,0
|
||||
20250415,165600,185080400,3250,3250,3250,3250,0
|
||||
20250415,165500,185080400,3250,3250,3250,3250,0
|
||||
20250415,165400,185080400,3250,3250,3250,3250,0
|
||||
20250415,165300,185080400,3250,3250,3250,3250,0
|
||||
20250415,165200,185080400,3250,3250,3250,3250,0
|
||||
20250415,165100,185080400,3250,3250,3250,3250,0
|
||||
20250415,165000,185080400,3250,3250,3250,3250,0
|
||||
20250415,164900,185080400,3250,3250,3250,3250,0
|
||||
20250415,164800,185080400,3250,3250,3250,3250,0
|
||||
20250415,164700,185080400,3250,3250,3250,3250,0
|
||||
20250415,164600,185080400,3250,3250,3250,3250,0
|
||||
20250415,164500,185080400,3250,3250,3250,3250,0
|
||||
20250415,164400,185080400,3250,3250,3250,3250,448
|
||||
20250415,164300,185080400,3250,3250,3250,3250,0
|
||||
20250415,164200,185080400,3250,3250,3250,3250,0
|
||||
20250415,164100,185080400,3250,3250,3250,3250,0
|
||||
20250415,164000,185080400,3250,3250,3250,3250,0
|
||||
20250415,163900,185080400,3250,3250,3250,3250,0
|
||||
20250415,163800,185080400,3250,3250,3250,3250,0
|
||||
20250415,163700,185080400,3250,3250,3250,3250,0
|
||||
20250415,163600,185080400,3250,3250,3250,3250,0
|
||||
20250415,163500,185080400,3250,3250,3250,3250,0
|
||||
20250415,163400,185080400,3250,3250,3250,3250,0
|
||||
20250415,163300,185080400,3250,3250,3250,3250,0
|
||||
20250415,163200,185080400,3250,3250,3250,3250,0
|
||||
20250415,163100,185080400,3250,3250,3250,3250,0
|
||||
20250415,163000,185080400,3250,3250,3250,3250,0
|
||||
20250415,162900,185080400,3250,3250,3250,3250,0
|
||||
20250415,162800,185080400,3250,3250,3250,3250,0
|
||||
20250415,162700,185080400,3250,3250,3250,3250,0
|
||||
20250415,162600,185080400,3250,3250,3250,3250,0
|
||||
20250415,162500,185080400,3250,3250,3250,3250,0
|
||||
20250415,162400,185080400,3250,3250,3250,3250,0
|
||||
20250415,162300,185080400,3250,3250,3250,3250,0
|
||||
20250415,162200,185080400,3250,3250,3250,3250,0
|
||||
20250415,162100,185080400,3250,3250,3250,3250,0
|
||||
20250415,162000,185080400,3250,3250,3250,3250,0
|
||||
20250415,161900,185080400,3250,3250,3250,3250,0
|
||||
20250415,161800,185080400,3250,3250,3250,3250,0
|
||||
20250415,161700,185080400,3250,3250,3250,3250,0
|
||||
20250415,161600,185080400,3250,3250,3250,3250,0
|
||||
20250415,161500,185080400,3250,3250,3250,3250,0
|
||||
20250415,161400,185080400,3250,3250,3250,3250,448
|
||||
20250415,161300,185080400,3250,3250,3250,3250,0
|
||||
20250415,161200,185080400,3250,3250,3250,3250,0
|
||||
20250415,161100,185080400,3250,3250,3250,3250,0
|
||||
20250415,161000,185080400,3250,3250,3250,3250,0
|
||||
20250415,160900,185080400,3250,3250,3250,3250,0
|
||||
20250415,160800,185080400,3250,3250,3250,3250,0
|
||||
20250415,160700,185080400,3250,3250,3250,3250,0
|
||||
20250415,160600,185080400,3250,3250,3250,3250,0
|
||||
20250415,160500,185080400,3250,3250,3250,3250,0
|
||||
20250415,160400,185080400,3250,3250,3250,3250,0
|
||||
20250415,160300,185080400,3250,3250,3250,3250,0
|
||||
20250415,160200,185080400,3250,3250,3250,3250,0
|
||||
20250415,160100,185080400,3250,3250,3250,3250,0
|
||||
20250415,160000,185080400,3250,3250,3250,3250,0
|
||||
20250415,155900,185080400,3250,3250,3250,3250,0
|
||||
20250415,155800,185080400,3250,3250,3250,3250,0
|
||||
20250415,155700,185080400,3250,3250,3250,3250,0
|
||||
20250415,155600,185080400,3250,3250,3250,3250,0
|
||||
20250415,155500,185080400,3250,3250,3250,3250,0
|
||||
20250415,155400,185080400,3250,3250,3250,3250,0
|
||||
20250415,155300,185080400,3250,3250,3250,3250,0
|
||||
20250415,155200,185080400,3250,3250,3250,3250,0
|
||||
20250415,155100,185080400,3250,3250,3250,3250,0
|
||||
20250415,155000,185080400,3250,3250,3250,3250,0
|
||||
20250415,154900,185080400,3250,3250,3250,3250,0
|
||||
20250415,154800,185080400,3250,3250,3250,3250,0
|
||||
20250415,154700,185080400,3250,3250,3250,3250,0
|
||||
20250415,154600,185080400,3250,3250,3250,3250,0
|
||||
20250415,154500,185080400,3250,3250,3250,3250,0
|
||||
20250415,154400,185080400,3250,3250,3250,3250,448
|
||||
20250415,154300,185080400,3250,3250,3250,3250,0
|
||||
20250415,154200,185080400,3250,3250,3250,3250,0
|
||||
20250415,154100,185080400,3250,3250,3250,3250,0
|
||||
20250415,154000,185080400,3250,3250,3250,3250,0
|
||||
20250415,153900,185080400,3250,3250,3250,3250,0
|
||||
20250415,153800,185080400,3250,3250,3250,3250,0
|
||||
20250415,153700,185080400,3250,3250,3250,3250,0
|
||||
20250415,153600,185080400,3250,3250,3250,3250,0
|
||||
20250415,153500,185080400,3250,3250,3250,3250,0
|
||||
20250415,153400,185080400,3250,3250,3250,3250,0
|
||||
20250415,153300,185080400,3250,3250,3250,3250,0
|
||||
20250415,153200,185080400,3250,3250,3250,3250,0
|
||||
20250415,153100,185080400,3250,3250,3250,3250,0
|
||||
20250415,153000,185080400,3250,3250,3250,3250,448
|
||||
20250415,152900,183624400,3250,3250,3250,3250,0
|
||||
20250415,152800,183624400,3250,3250,3250,3250,0
|
||||
20250415,152700,183624400,3250,3250,3250,3250,0
|
||||
20250415,152600,183624400,3250,3250,3250,3250,0
|
||||
20250415,152500,183624400,3250,3250,3250,3250,0
|
||||
20250415,152400,183624400,3250,3250,3250,3250,0
|
||||
20250415,152300,183624400,3250,3250,3250,3250,0
|
||||
20250415,152200,183624400,3250,3250,3250,3250,0
|
||||
20250415,152100,183624400,3250,3250,3250,3250,0
|
||||
20250415,152000,183624400,3250,3250,3250,3250,0
|
||||
20250415,151900,183624400,3250,3250,3250,3250,0
|
||||
20250415,151800,183624400,3250,3250,3250,3250,1
|
||||
20250415,151700,183621150,3245,3250,3250,3245,4
|
||||
20250415,151600,183608165,3235,3230,3235,3230,962
|
||||
20250415,151500,180496105,3230,3240,3240,3230,391
|
||||
20250415,151400,179233165,3235,3235,3235,3235,0
|
||||
20250415,151300,179233165,3235,3235,3235,3235,0
|
||||
20250415,151200,179233165,3235,3235,3235,3235,0
|
||||
20250415,151100,179233165,3235,3235,3235,3235,0
|
||||
20250415,151000,179233165,3235,3235,3235,3235,216
|
||||
20250415,150900,178534405,3235,3235,3235,3235,0
|
||||
20250415,150800,178534405,3235,3235,3235,3235,0
|
||||
20250415,150700,178534405,3235,3235,3235,3235,10
|
||||
20250415,150600,178502055,3240,3240,3240,3240,0
|
||||
20250415,150500,178502055,3240,3240,3240,3240,0
|
||||
20250415,150400,178502055,3240,3240,3240,3240,0
|
||||
20250415,150300,178502055,3240,3240,3240,3240,0
|
||||
20250415,150200,178502055,3240,3240,3240,3240,94
|
||||
20250415,150100,178197495,3240,3240,3240,3240,0
|
||||
20250415,150000,178197495,3240,3240,3240,3240,0
|
||||
20250415,145900,178197495,3240,3240,3240,3240,0
|
||||
20250415,145800,178197495,3240,3240,3240,3240,0
|
||||
20250415,145700,178197495,3240,3240,3240,3240,0
|
||||
20250415,145600,178197495,3240,3240,3240,3240,0
|
||||
20250415,145500,178197495,3240,3240,3240,3240,5
|
||||
20250415,145400,178181295,3235,3235,3235,3235,0
|
||||
20250415,145300,178181295,3235,3235,3235,3235,0
|
||||
20250415,145200,178181295,3235,3235,3235,3235,0
|
||||
20250415,145100,178181295,3235,3235,3235,3235,0
|
||||
20250415,145000,178181295,3235,3235,3235,3235,0
|
||||
20250415,144900,178181295,3235,3235,3235,3235,7
|
||||
20250415,144800,178158650,3250,3250,3250,3250,0
|
||||
20250415,144700,178158650,3250,3245,3250,3245,1592
|
||||
20250415,144600,172991110,3250,3250,3250,3250,0
|
||||
20250415,144500,172991110,3250,3250,3250,3250,0
|
||||
20250415,144400,172991110,3250,3250,3250,3250,1
|
||||
20250415,144300,172987860,3250,3250,3250,3250,438
|
||||
20250415,144200,171564360,3245,3250,3250,3245,609
|
||||
20250415,144100,169588140,3250,3250,3250,3250,0
|
||||
20250415,144000,169588140,3250,3250,3250,3250,0
|
||||
20250415,143900,169588140,3250,3250,3250,3250,0
|
||||
20250415,143800,169588140,3250,3250,3250,3250,42
|
||||
20250415,143700,169451640,3250,3250,3250,3250,432
|
||||
20250415,143600,168047640,3245,3245,3245,3245,2
|
||||
20250415,143500,168041150,3240,3240,3240,3240,467
|
||||
20250415,143400,166528070,3235,3235,3235,3235,0
|
||||
20250415,143300,166528070,3235,3235,3235,3235,57
|
||||
20250415,143200,166343675,3235,3235,3235,3235,0
|
||||
20250415,143100,166343675,3235,3235,3235,3235,37
|
||||
20250415,143000,166223980,3235,3235,3235,3235,0
|
||||
20250415,142900,166223980,3235,3235,3235,3235,0
|
||||
20250415,142800,166223980,3235,3235,3235,3235,21
|
||||
20250415,142700,166156045,3240,3240,3240,3240,0
|
||||
20250415,142600,166156045,3240,3240,3240,3240,0
|
||||
20250415,142500,166156045,3240,3240,3240,3240,0
|
||||
20250415,142400,166156045,3240,3240,3240,3240,0
|
||||
20250415,142300,166156045,3240,3240,3240,3240,0
|
||||
20250415,142200,166156045,3240,3240,3240,3240,0
|
||||
20250415,142100,166156045,3240,3240,3240,3240,173
|
||||
20250415,142000,165595525,3240,3240,3240,3240,1
|
||||
20250415,141900,165592285,3245,3240,3245,3240,32
|
||||
20250415,141800,165488470,3240,3240,3240,3240,108
|
||||
20250415,141700,165138550,3240,3240,3240,3240,0
|
||||
20250415,141600,165138550,3240,3240,3240,3240,0
|
||||
20250415,141500,165138550,3240,3240,3240,3240,0
|
||||
20250415,141400,165138550,3240,3240,3240,3240,0
|
||||
20250415,141300,165138550,3240,3240,3240,3240,19
|
||||
20250415,141200,165076990,3240,3240,3240,3240,383
|
||||
20250415,141100,163836070,3250,3250,3250,3250,0
|
||||
20250415,141000,163836070,3250,3250,3250,3250,0
|
||||
20250415,140900,163836070,3250,3250,3250,3250,28
|
||||
20250415,140800,163745070,3250,3250,3250,3250,0
|
||||
20250415,140700,163745070,3250,3250,3250,3250,114
|
||||
20250415,140600,163374570,3250,3250,3250,3250,0
|
||||
20250415,140500,163374570,3250,3250,3250,3250,0
|
||||
20250415,140400,163374570,3250,3250,3250,3250,132
|
||||
20250415,140300,162945570,3250,3250,3250,3250,0
|
||||
20250415,140200,162945570,3250,3250,3250,3250,0
|
||||
20250415,140100,162945570,3250,3250,3250,3250,0
|
||||
20250415,140000,162945570,3250,3250,3250,3250,640
|
||||
20250415,135900,160865570,3250,3250,3250,3250,0
|
||||
20250415,135800,160865570,3250,3250,3250,3250,0
|
||||
20250415,135700,160865570,3250,3250,3250,3250,0
|
||||
20250415,135600,160865570,3250,3250,3250,3250,0
|
||||
20250415,135500,160865570,3250,3250,3250,3250,0
|
||||
20250415,135400,160865570,3250,3250,3250,3250,0
|
||||
20250415,135300,160865570,3250,3250,3250,3250,2
|
||||
20250415,135200,160859070,3195,3195,3195,3195,0
|
||||
20250415,135100,160859070,3195,3195,3195,3195,0
|
||||
20250415,135000,160859070,3195,3195,3195,3195,0
|
||||
20250415,134900,160859070,3195,3195,3195,3195,0
|
||||
20250415,134800,160859070,3195,3195,3195,3195,0
|
||||
20250415,134700,160859070,3195,3240,3240,3195,385
|
||||
20250415,134600,159615505,3245,3245,3245,3245,0
|
||||
20250415,134500,159615505,3245,3245,3245,3245,0
|
||||
20250415,134400,159615505,3245,3245,3245,3245,200
|
||||
20250415,134300,158966505,3245,3245,3245,3245,0
|
||||
20250415,134200,158966505,3245,3245,3245,3245,0
|
||||
20250415,134100,158966505,3245,3245,3245,3245,0
|
||||
20250415,134000,158966505,3245,3245,3245,3245,0
|
||||
20250415,133900,158966505,3245,3245,3245,3245,61
|
||||
20250415,133800,158768560,3250,3250,3250,3250,158
|
||||
20250415,133700,158255060,3245,3245,3245,3245,1
|
||||
20250415,133600,158251815,3245,3245,3245,3245,160
|
||||
20250415,133500,157732615,3245,3245,3245,3245,0
|
||||
20250415,133400,157732615,3245,3245,3245,3245,7
|
||||
20250415,133300,157709900,3245,3245,3245,3245,0
|
||||
20250415,133200,157709900,3245,3245,3245,3245,73
|
||||
20250415,133100,157473015,3245,3245,3245,3245,0
|
||||
20250415,133000,157473015,3245,3245,3245,3245,154
|
||||
20250415,132900,156973285,3245,3245,3245,3245,257
|
||||
20250415,132800,156139320,3245,3245,3245,3245,110
|
||||
20250415,132700,155782370,3245,3245,3245,3245,0
|
||||
20250415,132600,155782370,3245,3245,3245,3245,0
|
||||
20250415,132500,155782370,3245,3245,3245,3245,0
|
||||
20250415,132400,155782370,3245,3245,3245,3245,0
|
||||
20250415,132300,155782370,3245,3240,3245,3240,805
|
||||
20250415,132200,153173585,3235,3235,3235,3235,0
|
||||
20250415,132100,153173585,3235,3235,3235,3235,173
|
||||
20250415,132000,152613930,3240,3240,3240,3240,0
|
||||
20250415,131900,152613930,3240,3240,3240,3240,0
|
||||
20250415,131800,152613930,3240,3240,3240,3240,0
|
||||
20250415,131700,152613930,3240,3240,3240,3240,0
|
||||
20250415,131600,152613930,3240,3240,3240,3240,0
|
||||
20250415,131500,152613930,3240,3240,3240,3240,0
|
||||
20250415,131400,152613930,3240,3240,3240,3240,0
|
||||
20250415,131300,152613930,3240,3240,3240,3240,0
|
||||
20250415,131200,152613930,3240,3240,3240,3240,200
|
||||
20250415,131100,151965930,3235,3235,3235,3235,0
|
||||
20250415,131000,151965930,3235,3235,3235,3235,0
|
||||
20250415,130900,151965930,3235,3235,3235,3235,0
|
||||
20250415,130800,151965930,3235,3235,3235,3235,0
|
||||
20250415,130700,151965930,3235,3235,3235,3235,0
|
||||
20250415,130600,151965930,3235,3235,3235,3235,0
|
||||
20250415,130500,151965930,3235,3235,3235,3235,0
|
||||
20250415,130400,151965930,3235,3235,3235,3235,0
|
||||
20250415,130300,151965930,3235,3235,3235,3235,0
|
||||
20250415,130200,151965930,3235,3235,3235,3235,104
|
||||
20250415,130100,151629490,3225,3225,3225,3225,0
|
||||
20250415,130000,151629490,3225,3225,3225,3225,0
|
||||
20250415,125900,151629490,3225,3225,3225,3225,0
|
||||
20250415,125800,151629490,3225,3225,3225,3225,0
|
||||
20250415,125700,151629490,3225,3225,3225,3225,0
|
||||
20250415,125600,151629490,3225,3225,3225,3225,0
|
||||
20250415,125500,151629490,3225,3225,3225,3225,0
|
||||
20250415,125400,151629490,3225,3225,3225,3225,0
|
||||
20250415,125300,151629490,3225,3225,3225,3225,0
|
||||
20250415,125200,151629490,3225,3225,3225,3225,0
|
||||
20250415,125100,151629490,3225,3225,3225,3225,0
|
||||
20250415,125000,151629490,3225,3225,3225,3225,71
|
||||
20250415,124900,151400515,3225,3225,3225,3225,645
|
||||
20250415,124800,149320390,3220,3220,3220,3220,0
|
||||
20250415,124700,149320390,3220,3220,3220,3220,0
|
||||
20250415,124600,149320390,3220,3220,3220,3220,0
|
||||
20250415,124500,149320390,3220,3220,3220,3220,0
|
||||
20250415,124400,149320390,3220,3220,3220,3220,0
|
||||
20250415,124300,149320390,3220,3220,3220,3220,0
|
||||
20250415,124200,149320390,3220,3220,3220,3220,0
|
||||
20250415,124100,149320390,3220,3220,3220,3220,0
|
||||
20250415,124000,149320390,3220,3220,3220,3220,0
|
||||
20250415,123900,149320390,3220,3220,3220,3220,888
|
||||
20250415,123800,146461030,3225,3230,3230,3225,250
|
||||
20250415,123700,145654220,3230,3230,3230,3230,0
|
||||
20250415,123600,145654220,3230,3230,3230,3230,0
|
||||
20250415,123500,145654220,3230,3230,3230,3230,0
|
||||
20250415,123400,145654220,3230,3230,3230,3230,0
|
||||
20250415,123300,145654220,3230,3230,3230,3230,12
|
||||
20250415,123200,145615460,3230,3230,3230,3230,0
|
||||
20250415,123100,145615460,3230,3230,3230,3230,1
|
||||
20250415,123000,145612230,3230,3230,3230,3230,0
|
||||
20250415,122900,145612230,3230,3230,3230,3230,0
|
||||
20250415,122800,145612230,3230,3230,3230,3230,0
|
||||
20250415,122700,145612230,3230,3230,3230,3230,1
|
||||
20250415,122600,145609000,3230,3230,3230,3230,111
|
||||
20250415,122500,145250470,3230,3230,3230,3230,0
|
||||
20250415,122400,145250470,3230,3230,3230,3230,1
|
||||
20250415,122300,145247240,3235,3235,3235,3235,0
|
||||
20250415,122200,145247240,3235,3235,3235,3235,0
|
||||
20250415,122100,145247240,3235,3235,3235,3235,0
|
||||
20250415,122000,145247240,3235,3235,3235,3235,0
|
||||
20250415,121900,145247240,3235,3235,3235,3235,0
|
||||
20250415,121800,145247240,3235,3235,3235,3235,0
|
||||
20250415,121700,145247240,3235,3235,3235,3235,0
|
||||
20250415,121600,145247240,3235,3235,3235,3235,0
|
||||
20250415,121500,145247240,3235,3235,3235,3235,0
|
||||
20250415,121400,145247240,3235,3235,3235,3235,0
|
||||
20250415,121300,145247240,3235,3235,3235,3235,200
|
||||
20250415,121200,144600240,3225,3230,3230,3225,1184
|
||||
20250415,121100,140776420,3235,3235,3235,3235,0
|
||||
20250415,121000,140776420,3235,3235,3235,3235,0
|
||||
20250415,120900,140776420,3235,3235,3235,3235,2
|
||||
20250415,120800,140769950,3235,3235,3235,3235,22
|
||||
20250415,120700,140698780,3235,3235,3235,3235,29
|
||||
20250415,120600,140604965,3230,3230,3230,3230,0
|
||||
20250415,120500,140604965,3230,3230,3230,3230,0
|
||||
20250415,120400,140604965,3230,3230,3230,3230,0
|
||||
20250415,120300,140604965,3230,3230,3230,3230,0
|
||||
20250415,120200,140604965,3230,3230,3230,3230,0
|
||||
20250415,120100,140604965,3230,3230,3230,3230,1
|
||||
20250415,120000,140601735,3225,3225,3225,3225,0
|
||||
20250415,115900,140601735,3225,3225,3225,3225,0
|
||||
20250415,115800,140601735,3225,3225,3225,3225,0
|
||||
20250415,115700,140601735,3225,3225,3225,3225,0
|
||||
20250415,115600,140601735,3225,3225,3225,3200,1098
|
||||
20250415,115500,137071925,3235,3235,3235,3235,0
|
||||
20250415,115400,137071925,3235,3235,3235,3235,0
|
||||
20250415,115300,137071925,3235,3235,3235,3235,0
|
||||
20250415,115200,137071925,3235,3235,3235,3235,98
|
||||
20250415,115100,136754895,3240,3230,3240,3230,1210
|
||||
20250415,115000,132839495,3210,3210,3210,3210,0
|
||||
20250415,114900,132839495,3210,3210,3210,3210,0
|
||||
20250415,114800,132839495,3210,3210,3210,3210,111
|
||||
20250415,114700,132483185,3205,3205,3205,3205,0
|
||||
20250415,114600,132483185,3205,3205,3205,3205,0
|
||||
20250415,114500,132483185,3205,3205,3205,3205,0
|
||||
20250415,114400,132483185,3205,3230,3230,3200,332
|
||||
20250415,114300,131415600,3235,3235,3235,3235,99
|
||||
20250415,114200,131095335,3230,3230,3230,3230,0
|
||||
20250415,114100,131095335,3230,3230,3230,3230,0
|
||||
20250415,114000,131095335,3230,3230,3230,3230,0
|
||||
20250415,113900,131095335,3230,3230,3230,3230,0
|
||||
20250415,113800,131095335,3230,3230,3230,3230,0
|
||||
20250415,113700,131095335,3230,3230,3230,3230,0
|
||||
20250415,113600,131095335,3230,3230,3230,3230,20
|
||||
20250415,113500,131030735,3235,3235,3235,3235,47
|
||||
20250415,113400,130878690,3230,3230,3230,3230,0
|
||||
20250415,113300,130878690,3230,3230,3230,3230,1
|
||||
20250415,113200,130875460,3230,3230,3230,3230,0
|
||||
20250415,113100,130875460,3230,3230,3230,3230,0
|
||||
20250415,113000,130875460,3230,3230,3230,3230,0
|
||||
20250415,112900,130875460,3230,3235,3235,3230,53
|
||||
20250415,112800,130704265,3230,3230,3230,3230,88
|
||||
20250415,112700,130420025,3230,3230,3230,3230,0
|
||||
20250415,112600,130420025,3230,3235,3235,3230,226
|
||||
20250415,112500,129688925,3245,3245,3245,3245,0
|
||||
20250415,112400,129688925,3245,3245,3245,3245,0
|
||||
20250415,112300,129688925,3245,3245,3245,3245,0
|
||||
20250415,112200,129688925,3245,3245,3245,3245,5
|
||||
20250415,112100,129672700,3245,3245,3245,3245,897
|
||||
20250415,112000,126761935,3245,3245,3245,3245,345
|
||||
20250415,111900,125642410,3245,3245,3245,3245,0
|
||||
20250415,111800,125642410,3245,3245,3245,3245,0
|
||||
20250415,111700,125642410,3245,3235,3245,3235,394
|
||||
20250415,111600,124365890,3235,3235,3235,3235,229
|
||||
20250415,111500,123625075,3240,3240,3240,3240,86
|
||||
20250415,111400,123346435,3240,3240,3240,3240,73
|
||||
20250415,111300,123109915,3240,3240,3240,3240,30
|
||||
20250415,111200,123012715,3240,3230,3240,3230,2314
|
||||
20250415,111100,115521740,3230,3230,3230,3230,0
|
||||
20250415,111000,115521740,3230,3230,3230,3230,7
|
||||
20250415,110900,115499130,3230,3230,3230,3230,770
|
||||
20250415,110800,113012030,3230,3230,3230,3230,291
|
||||
20250415,110700,112072100,3225,3225,3225,3225,0
|
||||
20250415,110600,112072100,3225,3225,3225,3225,0
|
||||
20250415,110500,112072100,3225,3225,3225,3225,0
|
||||
20250415,110400,112072100,3225,3225,3225,3225,0
|
||||
20250415,110300,112072100,3225,3225,3225,3225,70
|
||||
20250415,110200,111846350,3230,3230,3230,3230,0
|
||||
20250415,110100,111846350,3230,3230,3230,3230,0
|
||||
20250415,110000,111846350,3230,3230,3230,3230,0
|
||||
20250415,105900,111846350,3230,3215,3230,3215,28
|
||||
20250415,105800,111756315,3215,3215,3215,3215,0
|
||||
20250415,105700,111756315,3215,3215,3215,3215,4
|
||||
20250415,105600,111743455,3210,3210,3210,3210,67
|
||||
20250415,105500,111528385,3205,3205,3205,3205,0
|
||||
20250415,105400,111528385,3205,3205,3205,3205,148
|
||||
20250415,105300,111054045,3195,3195,3195,3195,2
|
||||
20250415,105200,111047655,3185,3185,3185,3185,0
|
||||
20250415,105100,111047655,3185,3185,3185,3185,0
|
||||
20250415,105000,111047655,3185,3185,3185,3185,26
|
||||
20250415,104900,110964845,3205,3205,3205,3205,170
|
||||
20250415,104800,110419995,3190,3190,3190,3190,0
|
||||
20250415,104700,110419995,3190,3190,3190,3190,0
|
||||
20250415,104600,110419995,3190,3190,3190,3190,0
|
||||
20250415,104500,110419995,3190,3190,3190,3190,0
|
||||
20250415,104400,110419995,3190,3190,3190,3190,0
|
||||
20250415,104300,110419995,3190,3220,3220,3185,1837
|
||||
20250415,104200,104542105,3220,3220,3220,3220,0
|
||||
20250415,104100,104542105,3220,3220,3220,3220,50
|
||||
20250415,104000,104381105,3220,3220,3220,3210,115
|
||||
20250415,103900,104011785,3220,3220,3220,3215,154
|
||||
20250415,103800,103516050,3215,3215,3215,3215,0
|
||||
20250415,103700,103516050,3215,3210,3215,3210,315
|
||||
20250415,103600,102503700,3205,3200,3205,3200,199
|
||||
20250415,103500,101866405,3200,3200,3200,3200,40
|
||||
20250415,103400,101738405,3205,3200,3205,3200,1066
|
||||
20250415,103300,98325405,3200,3205,3205,3200,391
|
||||
20250415,103200,97073575,3210,3210,3210,3210,155
|
||||
20250415,103100,96576025,3210,3205,3210,3205,370
|
||||
20250415,103000,95389925,3210,3205,3210,3205,259
|
||||
20250415,102900,94558925,3200,3195,3200,3195,763
|
||||
20250415,102800,92117700,3195,3195,3195,3195,10
|
||||
20250415,102700,92085750,3185,3185,3185,3185,0
|
||||
20250415,102600,92085750,3185,3185,3185,3185,0
|
||||
20250415,102500,92085750,3185,3185,3185,3185,69
|
||||
20250415,102400,91865985,3185,3185,3185,3185,12
|
||||
20250415,102300,91827765,3190,3190,3190,3190,103
|
||||
20250415,102200,91499195,3185,3185,3185,3185,100
|
||||
20250415,102100,91180695,3185,3190,3190,3185,334
|
||||
20250415,102000,90116210,3185,3190,3190,3185,252
|
||||
20250415,101900,89313580,3190,3190,3190,3190,28
|
||||
20250415,101800,89224260,3190,3190,3190,3190,112
|
||||
20250415,101700,88866980,3190,3190,3190,3190,0
|
||||
20250415,101600,88866980,3190,3190,3190,3190,0
|
||||
20250415,101500,88866980,3190,3190,3190,3190,46
|
||||
20250415,101400,88720240,3190,3180,3190,3180,78
|
||||
20250415,101300,88472020,3185,3185,3185,3185,42
|
||||
20250415,101200,88338250,3185,3180,3185,3180,157
|
||||
20250415,101100,87838925,3175,3180,3180,3175,115
|
||||
20250415,101000,87473495,3170,3170,3170,3170,0
|
||||
20250415,100900,87473495,3170,3170,3170,3170,26
|
||||
20250415,100800,87391075,3175,3175,3175,3175,0
|
||||
20250415,100700,87391075,3175,3175,3175,3175,0
|
||||
20250415,100600,87391075,3175,3175,3175,3175,308
|
||||
20250415,100500,86413175,3180,3180,3180,3180,0
|
||||
20250415,100400,86413175,3180,3180,3180,3180,21
|
||||
20250415,100300,86346395,3185,3185,3185,3185,0
|
||||
20250415,100200,86346395,3185,3180,3185,3180,75
|
||||
20250415,100100,86107890,3175,3175,3175,3175,0
|
||||
20250415,100000,86107890,3175,3175,3175,3175,43
|
||||
20250415,095900,85971365,3175,3180,3185,3175,3514
|
||||
20250415,095800,74806905,3200,3200,3200,3200,125
|
||||
20250415,095700,74406905,3185,3185,3185,3185,7
|
||||
20250415,095600,74384610,3185,3190,3190,3185,276
|
||||
20250415,095500,73505355,3200,3200,3200,3200,0
|
||||
20250415,095400,73505355,3200,3200,3200,3200,0
|
||||
20250415,095300,73505355,3200,3195,3200,3195,21
|
||||
20250415,095200,73438255,3190,3190,3190,3190,7
|
||||
20250415,095100,73415925,3195,3195,3195,3195,2
|
||||
20250415,095000,73409535,3195,3195,3195,3195,12
|
||||
20250415,094900,73371195,3200,3200,3200,3200,0
|
||||
20250415,094800,73371195,3200,3195,3200,3195,123
|
||||
20250415,094700,72978205,3175,3175,3175,3175,0
|
||||
20250415,094600,72978205,3175,3190,3190,3175,64
|
||||
20250415,094500,72774240,3190,3190,3190,3190,0
|
||||
20250415,094400,72774240,3190,3190,3190,3190,0
|
||||
20250415,094300,72774240,3190,3190,3190,3190,1
|
||||
20250415,094200,72771050,3175,3175,3175,3175,17
|
||||
20250415,094100,72717075,3190,3190,3190,3190,0
|
||||
20250415,094000,72717075,3190,3190,3190,3190,0
|
||||
20250415,093900,72717075,3190,3170,3190,3170,7
|
||||
20250415,093800,72694865,3175,3175,3175,3175,0
|
||||
20250415,093700,72694865,3175,3175,3175,3170,5101
|
||||
20250415,093600,56518725,3195,3195,3195,3195,0
|
||||
20250415,093500,56518725,3195,3195,3195,3195,0
|
||||
20250415,093400,56518725,3195,3195,3195,3195,0
|
||||
20250415,093300,56518725,3195,3195,3195,3195,1
|
||||
20250415,093200,56515530,3190,3190,3190,3190,0
|
||||
20250415,093100,56515530,3190,3190,3190,3190,50
|
||||
20250415,093000,56356030,3190,3190,3190,3190,1
|
||||
20250415,092900,56352840,3165,3180,3180,3140,5078
|
||||
20250415,092800,40283675,3185,3185,3185,3185,0
|
||||
20250415,092700,40283675,3185,3185,3185,3185,15
|
||||
20250415,092600,40235900,3185,3185,3185,3185,31
|
||||
20250415,092500,40137165,3170,3170,3170,3170,1862
|
||||
20250415,092400,34234625,3175,3175,3175,3170,709
|
||||
20250415,092300,31983575,3190,3190,3190,3190,0
|
||||
20250415,092200,31983575,3190,3190,3190,3190,0
|
||||
20250415,092100,31983575,3190,3190,3190,3190,0
|
||||
20250415,092000,31983575,3190,3175,3190,3175,1008
|
||||
20250415,091900,28783145,3175,3175,3175,3175,0
|
||||
20250415,091800,28783145,3175,3175,3175,3175,12
|
||||
20250415,091700,28745045,3190,3185,3190,3170,1323
|
||||
20250415,091600,24538090,3190,3190,3190,3190,0
|
||||
20250415,091500,24538090,3190,3185,3190,3185,2594
|
||||
20250415,091400,16275625,3185,3185,3185,3185,150
|
||||
20250415,091300,15797875,3185,3185,3185,3185,0
|
||||
20250415,091200,15797875,3185,3185,3185,3185,0
|
||||
20250415,091100,15797875,3185,3185,3185,3185,0
|
||||
20250415,091000,15797875,3185,3185,3185,3185,28
|
||||
20250415,090900,15708695,3220,3185,3220,3185,4
|
||||
20250415,090800,15695850,3180,3180,3180,3180,1
|
||||
20250415,090700,15692670,3185,3230,3230,3185,1238
|
||||
20250415,090600,11749595,3185,3185,3185,3185,50
|
||||
20250415,090500,11590345,3190,3190,3190,3190,0
|
||||
20250415,090400,11590345,3190,3190,3190,3190,0
|
||||
20250415,090300,11590345,3190,3200,3200,3190,608
|
||||
20250415,090200,9650745,3265,3265,3265,3265,0
|
||||
20250415,090100,9650745,3265,3265,3265,3265,1
|
||||
20250415,090000,9647480,3160,3160,3160,3160,3053
|
||||
|
Reference in New Issue
Block a user