Update 2025-04-15 2740 candle_min
This commit is contained in:
558
000370/min/candle-20250415.csv
Normal file
558
000370/min/candle-20250415.csv
Normal file
@@ -0,0 +1,558 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,181600,1136072657,3830,3830,3830,3830,2670
|
||||
20250415,181500,1136072657,3830,3830,3830,3830,0
|
||||
20250415,181400,1136072657,3830,3830,3830,3830,0
|
||||
20250415,181300,1136072657,3830,3830,3830,3830,0
|
||||
20250415,181200,1136072657,3830,3830,3830,3830,0
|
||||
20250415,181100,1136072657,3830,3830,3830,3830,0
|
||||
20250415,181000,1136072657,3830,3830,3830,3830,0
|
||||
20250415,180900,1136072657,3830,3830,3830,3830,0
|
||||
20250415,180800,1136072657,3830,3830,3830,3830,0
|
||||
20250415,180700,1136072657,3830,3830,3830,3830,0
|
||||
20250415,180600,1136072657,3830,3830,3830,3830,0
|
||||
20250415,180500,1136072657,3830,3830,3830,3830,0
|
||||
20250415,180400,1136072657,3830,3830,3830,3830,0
|
||||
20250415,180300,1136072657,3830,3830,3830,3830,0
|
||||
20250415,180200,1136072657,3830,3830,3830,3830,0
|
||||
20250415,180100,1136072657,3830,3830,3830,3830,0
|
||||
20250415,180000,1136072657,3830,3830,3830,3830,0
|
||||
20250415,175900,1136072657,3830,3830,3830,3830,0
|
||||
20250415,175800,1136072657,3830,3830,3830,3830,0
|
||||
20250415,175700,1136072657,3830,3830,3830,3830,0
|
||||
20250415,175600,1136072657,3830,3830,3830,3830,0
|
||||
20250415,175500,1136072657,3830,3830,3830,3830,0
|
||||
20250415,175400,1136072657,3830,3830,3830,3830,0
|
||||
20250415,175300,1136072657,3830,3830,3830,3830,0
|
||||
20250415,175200,1136072657,3830,3830,3830,3830,0
|
||||
20250415,175100,1136072657,3830,3830,3830,3830,0
|
||||
20250415,175000,1136072657,3830,3830,3830,3830,0
|
||||
20250415,174900,1136072657,3830,3830,3830,3830,0
|
||||
20250415,174800,1136072657,3830,3830,3830,3830,0
|
||||
20250415,174700,1136072657,3830,3830,3830,3830,0
|
||||
20250415,174600,1136072657,3830,3830,3830,3830,2670
|
||||
20250415,174500,1136072657,3830,3830,3830,3830,0
|
||||
20250415,174400,1136072657,3830,3830,3830,3830,0
|
||||
20250415,174300,1136072657,3830,3830,3830,3830,0
|
||||
20250415,174200,1136072657,3830,3830,3830,3830,0
|
||||
20250415,174100,1136072657,3830,3830,3830,3830,0
|
||||
20250415,174000,1136072657,3830,3830,3830,3830,0
|
||||
20250415,173900,1136072657,3830,3830,3830,3830,0
|
||||
20250415,173800,1136072657,3830,3830,3830,3830,0
|
||||
20250415,173700,1136072657,3830,3830,3830,3830,0
|
||||
20250415,173600,1136072657,3830,3830,3830,3830,0
|
||||
20250415,173500,1136072657,3830,3830,3830,3830,0
|
||||
20250415,173400,1136072657,3830,3830,3830,3830,0
|
||||
20250415,173300,1136072657,3830,3830,3830,3830,0
|
||||
20250415,173200,1136072657,3830,3830,3830,3830,0
|
||||
20250415,173100,1136072657,3830,3830,3830,3830,0
|
||||
20250415,173000,1136072657,3830,3830,3830,3830,0
|
||||
20250415,172900,1136072657,3830,3830,3830,3830,0
|
||||
20250415,172800,1136072657,3830,3830,3830,3830,0
|
||||
20250415,172700,1136072657,3830,3830,3830,3830,0
|
||||
20250415,172600,1136072657,3830,3830,3830,3830,0
|
||||
20250415,172500,1136072657,3830,3830,3830,3830,0
|
||||
20250415,172400,1136072657,3830,3830,3830,3830,0
|
||||
20250415,172300,1136072657,3830,3830,3830,3830,0
|
||||
20250415,172200,1136072657,3830,3830,3830,3830,0
|
||||
20250415,172100,1136072657,3830,3830,3830,3830,0
|
||||
20250415,172000,1136072657,3830,3830,3830,3830,0
|
||||
20250415,171900,1136072657,3830,3830,3830,3830,0
|
||||
20250415,171800,1136072657,3830,3830,3830,3830,0
|
||||
20250415,171700,1136072657,3830,3830,3830,3830,0
|
||||
20250415,171600,1136072657,3830,3830,3830,3830,2670
|
||||
20250415,171500,1136072657,3830,3830,3830,3830,0
|
||||
20250415,171400,1136072657,3830,3830,3830,3830,0
|
||||
20250415,171300,1136072657,3830,3830,3830,3830,0
|
||||
20250415,171200,1136072657,3830,3830,3830,3830,0
|
||||
20250415,171100,1136072657,3830,3830,3830,3830,0
|
||||
20250415,171000,1136072657,3830,3830,3830,3830,0
|
||||
20250415,170900,1136072657,3830,3830,3830,3830,0
|
||||
20250415,170800,1136072657,3830,3830,3830,3830,0
|
||||
20250415,170700,1136072657,3830,3830,3830,3830,0
|
||||
20250415,170600,1136072657,3830,3830,3830,3830,0
|
||||
20250415,170500,1136072657,3830,3830,3830,3830,0
|
||||
20250415,170400,1136072657,3830,3830,3830,3830,0
|
||||
20250415,170300,1136072657,3830,3830,3830,3830,0
|
||||
20250415,170200,1136072657,3830,3830,3830,3830,0
|
||||
20250415,170100,1136072657,3830,3830,3830,3830,0
|
||||
20250415,170000,1136072657,3830,3830,3830,3830,0
|
||||
20250415,165900,1136072657,3830,3830,3830,3830,0
|
||||
20250415,165800,1136072657,3830,3830,3830,3830,0
|
||||
20250415,165700,1136072657,3830,3830,3830,3830,0
|
||||
20250415,165600,1136072657,3830,3830,3830,3830,0
|
||||
20250415,165500,1136072657,3830,3830,3830,3830,0
|
||||
20250415,165400,1136072657,3830,3830,3830,3830,0
|
||||
20250415,165300,1136072657,3830,3830,3830,3830,0
|
||||
20250415,165200,1136072657,3830,3830,3830,3830,0
|
||||
20250415,165100,1136072657,3830,3830,3830,3830,0
|
||||
20250415,165000,1136072657,3830,3830,3830,3830,0
|
||||
20250415,164900,1136072657,3830,3830,3830,3830,0
|
||||
20250415,164800,1136072657,3830,3830,3830,3830,0
|
||||
20250415,164700,1136072657,3830,3830,3830,3830,0
|
||||
20250415,164600,1136072657,3830,3830,3830,3830,2670
|
||||
20250415,164500,1136072657,3830,3830,3830,3830,0
|
||||
20250415,164400,1136072657,3830,3830,3830,3830,0
|
||||
20250415,164300,1136072657,3830,3830,3830,3830,0
|
||||
20250415,164200,1136072657,3830,3830,3830,3830,0
|
||||
20250415,164100,1136072657,3830,3830,3830,3830,0
|
||||
20250415,164000,1136072657,3830,3830,3830,3830,0
|
||||
20250415,163900,1136072657,3830,3830,3830,3830,0
|
||||
20250415,163800,1136072657,3830,3830,3830,3830,0
|
||||
20250415,163700,1136072657,3830,3830,3830,3830,0
|
||||
20250415,163600,1136072657,3830,3830,3830,3830,0
|
||||
20250415,163500,1136072657,3830,3830,3830,3830,0
|
||||
20250415,163400,1136072657,3830,3830,3830,3830,0
|
||||
20250415,163300,1136072657,3830,3830,3830,3830,0
|
||||
20250415,163200,1136072657,3830,3830,3830,3830,0
|
||||
20250415,163100,1136072657,3830,3830,3830,3830,0
|
||||
20250415,163000,1136072657,3830,3830,3830,3830,0
|
||||
20250415,162900,1136072657,3830,3830,3830,3830,0
|
||||
20250415,162800,1136072657,3830,3830,3830,3830,0
|
||||
20250415,162700,1136072657,3830,3830,3830,3830,0
|
||||
20250415,162600,1136072657,3830,3830,3830,3830,0
|
||||
20250415,162500,1136072657,3830,3830,3830,3830,0
|
||||
20250415,162400,1136072657,3830,3830,3830,3830,0
|
||||
20250415,162300,1136072657,3830,3830,3830,3830,0
|
||||
20250415,162200,1136072657,3830,3830,3830,3830,0
|
||||
20250415,162100,1136072657,3830,3830,3830,3830,0
|
||||
20250415,162000,1136072657,3830,3830,3830,3830,0
|
||||
20250415,161900,1136072657,3830,3830,3830,3830,0
|
||||
20250415,161800,1136072657,3830,3830,3830,3830,0
|
||||
20250415,161700,1136072657,3830,3830,3830,3830,0
|
||||
20250415,161600,1136072657,3830,3830,3830,3830,2670
|
||||
20250415,161500,1136072657,3830,3830,3830,3830,0
|
||||
20250415,161400,1136072657,3830,3830,3830,3830,0
|
||||
20250415,161300,1136072657,3830,3830,3830,3830,0
|
||||
20250415,161200,1136072657,3830,3830,3830,3830,0
|
||||
20250415,161100,1136072657,3830,3830,3830,3830,0
|
||||
20250415,161000,1136072657,3830,3830,3830,3830,0
|
||||
20250415,160900,1136072657,3830,3830,3830,3830,0
|
||||
20250415,160800,1136072657,3830,3830,3830,3830,0
|
||||
20250415,160700,1136072657,3830,3830,3830,3830,0
|
||||
20250415,160600,1136072657,3830,3830,3830,3830,0
|
||||
20250415,160500,1136072657,3830,3830,3830,3830,0
|
||||
20250415,160400,1136072657,3830,3830,3830,3830,0
|
||||
20250415,160300,1136072657,3830,3830,3830,3830,0
|
||||
20250415,160200,1136072657,3830,3830,3830,3830,0
|
||||
20250415,160100,1136072657,3830,3830,3830,3830,0
|
||||
20250415,160000,1136072657,3830,3830,3830,3830,0
|
||||
20250415,155900,1136072657,3830,3830,3830,3830,0
|
||||
20250415,155800,1136072657,3830,3830,3830,3830,0
|
||||
20250415,155700,1136072657,3830,3830,3830,3830,0
|
||||
20250415,155600,1136072657,3830,3830,3830,3830,0
|
||||
20250415,155500,1136072657,3830,3830,3830,3830,0
|
||||
20250415,155400,1136072657,3830,3830,3830,3830,0
|
||||
20250415,155300,1136072657,3830,3830,3830,3830,0
|
||||
20250415,155200,1136072657,3830,3830,3830,3830,0
|
||||
20250415,155100,1136072657,3830,3830,3830,3830,0
|
||||
20250415,155000,1136072657,3830,3830,3830,3830,0
|
||||
20250415,154900,1136072657,3830,3830,3830,3830,0
|
||||
20250415,154800,1136072657,3830,3830,3830,3830,0
|
||||
20250415,154700,1136072657,3830,3830,3830,3830,0
|
||||
20250415,154600,1136072657,3830,3830,3830,3830,2670
|
||||
20250415,154500,1136072657,3830,3830,3830,3830,0
|
||||
20250415,154400,1136072657,3830,3830,3830,3830,0
|
||||
20250415,154300,1136072657,3830,3830,3830,3830,0
|
||||
20250415,154200,1136072657,3830,3830,3830,3830,0
|
||||
20250415,154100,1136072657,3830,3830,3830,3830,0
|
||||
20250415,154000,1136072657,3830,3830,3830,3830,0
|
||||
20250415,153900,1136072657,3830,3830,3830,3830,0
|
||||
20250415,153800,1136072657,3830,3830,3830,3830,0
|
||||
20250415,153700,1136072657,3830,3830,3830,3830,0
|
||||
20250415,153600,1136072657,3830,3830,3830,3830,0
|
||||
20250415,153500,1136072657,3830,3830,3830,3830,0
|
||||
20250415,153400,1136072657,3830,3830,3830,3830,0
|
||||
20250415,153300,1136072657,3830,3830,3830,3830,0
|
||||
20250415,153200,1136072657,3830,3830,3830,3830,0
|
||||
20250415,153100,1136072657,3830,3830,3830,3830,0
|
||||
20250415,153000,1136072657,3830,3830,3830,3830,2670
|
||||
20250415,152900,1125846557,3845,3845,3845,3845,0
|
||||
20250415,152800,1125846557,3845,3845,3845,3845,0
|
||||
20250415,152700,1125846557,3845,3845,3845,3845,0
|
||||
20250415,152600,1125846557,3845,3845,3845,3845,0
|
||||
20250415,152500,1125846557,3845,3845,3845,3845,0
|
||||
20250415,152400,1125846557,3845,3845,3845,3845,0
|
||||
20250415,152300,1125846557,3845,3845,3845,3845,0
|
||||
20250415,152200,1125846557,3845,3845,3845,3845,0
|
||||
20250415,152100,1125846557,3845,3845,3845,3845,0
|
||||
20250415,152000,1125846557,3845,3845,3845,3845,0
|
||||
20250415,151900,1125846557,3845,3835,3845,3835,644
|
||||
20250415,151800,1123374582,3840,3840,3840,3840,263
|
||||
20250415,151700,1122364662,3840,3835,3840,3835,1023
|
||||
20250415,151600,1118441422,3835,3835,3835,3835,1179
|
||||
20250415,151500,1113919957,3835,3840,3840,3835,1226
|
||||
20250415,151400,1109216787,3835,3835,3835,3835,231
|
||||
20250415,151300,1108330902,3840,3835,3840,3835,38
|
||||
20250415,151200,1108185167,3845,3845,3845,3845,39
|
||||
20250415,151100,1108035212,3840,3840,3840,3840,0
|
||||
20250415,151000,1108035212,3840,3840,3840,3840,117
|
||||
20250415,150900,1107585932,3840,3840,3840,3840,617
|
||||
20250415,150800,1105216652,3840,3840,3840,3840,1
|
||||
20250415,150700,1105212812,3820,3840,3840,3820,1022
|
||||
20250415,150600,1101300037,3840,3840,3840,3840,310
|
||||
20250415,150500,1100109637,3840,3840,3840,3840,58
|
||||
20250415,150400,1099886917,3840,3840,3840,3830,500
|
||||
20250415,150300,1097971347,3840,3840,3840,3840,58
|
||||
20250415,150200,1097748627,3840,3840,3840,3840,79
|
||||
20250415,150100,1097445267,3840,3840,3840,3840,85
|
||||
20250415,150000,1097118867,3830,3840,3840,3830,14
|
||||
20250415,145900,1097065117,3840,3840,3840,3840,19
|
||||
20250415,145800,1096992157,3840,3840,3840,3840,36
|
||||
20250415,145700,1096853917,3840,3835,3840,3835,2380
|
||||
20250415,145600,1087725982,3835,3835,3835,3835,11
|
||||
20250415,145500,1087683797,3840,3840,3840,3840,0
|
||||
20250415,145400,1087683797,3840,3840,3840,3835,52
|
||||
20250415,145300,1087484367,3835,3835,3835,3835,14
|
||||
20250415,145200,1087430677,3840,3840,3840,3840,0
|
||||
20250415,145100,1087430677,3840,3840,3840,3840,0
|
||||
20250415,145000,1087430677,3840,3840,3840,3840,0
|
||||
20250415,144900,1087430677,3840,3835,3840,3835,1160
|
||||
20250415,144800,1082982072,3840,3835,3840,3835,1471
|
||||
20250415,144700,1077340382,3830,3830,3830,3830,0
|
||||
20250415,144600,1077340382,3830,3835,3835,3830,800
|
||||
20250415,144500,1074276377,3840,3830,3840,3830,51
|
||||
20250415,144400,1074081037,3835,3835,3835,3835,0
|
||||
20250415,144300,1074081037,3835,3835,3835,3835,0
|
||||
20250415,144200,1074081037,3835,3830,3835,3830,4556
|
||||
20250415,144100,1056618692,3825,3825,3825,3825,202
|
||||
20250415,144000,1055846042,3825,3820,3825,3815,470
|
||||
20250415,143900,1054050817,3820,3820,3820,3820,1417
|
||||
20250415,143800,1048637877,3825,3820,3825,3820,697
|
||||
20250415,143700,1045975192,3820,3820,3825,3820,1484
|
||||
20250415,143600,1040305402,3820,3820,3825,3820,1040
|
||||
20250415,143500,1036331782,3820,3820,3825,3815,1026
|
||||
20250415,143400,1032412952,3820,3820,3825,3820,1484
|
||||
20250415,143300,1026743747,3825,3820,3825,3820,882
|
||||
20250415,143200,1023373437,3820,3825,3825,3820,1415
|
||||
20250415,143100,1017968092,3825,3825,3825,3820,728
|
||||
20250415,143000,1015186832,3825,3825,3830,3820,1217
|
||||
20250415,142900,1010532592,3830,3825,3830,3820,894
|
||||
20250415,142800,1007114072,3825,3820,3825,3820,1950
|
||||
20250415,142700,999659842,3815,3825,3825,3815,748
|
||||
20250415,142600,996802872,3820,3820,3820,3820,1364
|
||||
20250415,142500,991592392,3820,3820,3825,3820,991
|
||||
20250415,142400,987806597,3820,3825,3825,3820,1802
|
||||
20250415,142300,980918697,3820,3820,3820,3820,754
|
||||
20250415,142200,978038417,3820,3820,3820,3815,1843
|
||||
20250415,142100,970999197,3820,3820,3825,3820,1018
|
||||
20250415,142000,967110387,3820,3820,3820,3820,1144
|
||||
20250415,141900,962740307,3820,3820,3825,3820,917
|
||||
20250415,141800,959237287,3815,3820,3825,3815,1618
|
||||
20250415,141700,953060557,3820,3820,3820,3820,1577
|
||||
20250415,141600,947036417,3820,3820,3825,3820,950
|
||||
20250415,141500,943407407,3825,3820,3825,3820,1559
|
||||
20250415,141400,937452007,3825,3820,3825,3815,1205
|
||||
20250415,141300,932852577,3820,3820,3820,3815,839
|
||||
20250415,141200,929651332,3820,3815,3820,3810,1875
|
||||
20250415,141100,922494617,3815,3810,3815,3810,1610
|
||||
20250415,141000,916359937,3815,3815,3815,3810,824
|
||||
20250415,140900,913217677,3815,3815,3815,3815,1286
|
||||
20250415,140800,908311587,3810,3815,3820,3810,748
|
||||
20250415,140700,905458357,3815,3815,3820,3810,1691
|
||||
20250415,140600,899008862,3815,3820,3820,3815,749
|
||||
20250415,140500,896151417,3815,3815,3820,3810,1739
|
||||
20250415,140400,889518127,3810,3815,3815,3810,956
|
||||
20250415,140300,885873427,3815,3810,3815,3810,1323
|
||||
20250415,140200,880827617,3815,3810,3815,3810,748
|
||||
20250415,140100,877975437,3820,3815,3820,3815,2609
|
||||
20250415,140000,868014092,3815,3815,3820,3810,1961
|
||||
20250415,135900,860534952,3820,3810,3820,3810,1288
|
||||
20250415,135800,855623307,3810,3815,3815,3810,1265
|
||||
20250415,135700,850803597,3815,3810,3815,3810,978
|
||||
20250415,135600,847077302,3815,3815,3815,3810,1827
|
||||
20250415,135500,840113052,3810,3815,3815,3810,748
|
||||
20250415,135400,837263167,3815,3810,3815,3810,1284
|
||||
20250415,135300,832370822,3810,3815,3815,3810,1176
|
||||
20250415,135200,827886422,3820,3820,3820,3815,1239
|
||||
20250415,135100,823159617,3815,3815,3820,3815,748
|
||||
20250415,135000,820305992,3815,3815,3815,3815,1468
|
||||
20250415,134900,814705572,3815,3820,3820,3815,819
|
||||
20250415,134800,811580727,3815,3820,3820,3815,1650
|
||||
20250415,134700,805285832,3820,3820,3820,3815,983
|
||||
20250415,134600,801534507,3820,3820,3820,3815,1457
|
||||
20250415,134500,795975872,3820,3820,3820,3815,520
|
||||
20250415,134400,793991907,3820,3820,3820,3815,1661
|
||||
20250415,134300,787651501,3820,3820,3820,3815,843
|
||||
20250415,134200,784434717,3815,3815,3815,3815,1310
|
||||
20250415,134100,779437067,3815,3815,3815,3815,1335
|
||||
20250415,134000,774344042,3815,3815,3825,3815,668
|
||||
20250415,133900,771794707,3820,3820,3820,3815,1491
|
||||
20250415,133800,766106332,3820,3825,3825,3815,515
|
||||
20250415,133700,764141237,3840,3820,3840,3815,2211
|
||||
20250415,133600,755697427,3815,3815,3820,3815,1140
|
||||
20250415,133500,751346142,3815,3820,3820,3815,1564
|
||||
20250415,133400,745378792,3815,3815,3820,3815,1012
|
||||
20250415,133300,741517992,3820,3815,3820,3815,1223
|
||||
20250415,133200,736852172,3815,3815,3820,3815,966
|
||||
20250415,133100,733166827,3820,3815,3820,3810,1288
|
||||
20250415,133000,728254142,3815,3820,3820,3815,1077
|
||||
20250415,132900,724144732,3820,3820,3825,3815,1260
|
||||
20250415,132800,719335327,3820,3815,3825,3815,1510
|
||||
20250415,132700,713569662,3820,3820,3820,3815,938
|
||||
20250415,132600,709988547,3820,3820,3820,3815,1152
|
||||
20250415,132500,705591637,3820,3815,3825,3815,1360
|
||||
20250415,132400,700397872,3815,3815,3820,3815,1419
|
||||
20250415,132300,694984292,3815,3820,3820,3815,825
|
||||
20250415,132200,691834482,3820,3820,3825,3815,1558
|
||||
20250415,132100,685884437,3815,3820,3825,3815,736
|
||||
20250415,132000,683073952,3820,3820,3825,3815,1457
|
||||
20250415,131900,677509237,3820,3815,3820,3815,903
|
||||
20250415,131800,674063507,3820,3820,3825,3815,1626
|
||||
20250415,131700,667857932,3820,3820,3820,3815,746
|
||||
20250415,131600,665010642,3820,3820,3820,3810,1497
|
||||
20250415,131500,659300827,3815,3810,3820,3805,1696
|
||||
20250415,131400,652834172,3810,3820,3820,3810,5936
|
||||
20250415,131300,630206282,3815,3810,3825,3810,824
|
||||
20250415,131200,627060707,3810,3830,3830,3810,1270
|
||||
20250415,131100,622209282,3815,3830,3840,3815,14678
|
||||
20250415,131000,566109797,3835,3830,3840,3825,6957
|
||||
20250415,130900,539478282,3840,3840,3840,3830,903
|
||||
20250415,130800,536016302,3835,3840,3840,3830,6845
|
||||
20250415,130700,509775117,3840,3850,3850,3840,8769
|
||||
20250415,130600,476061372,3860,3850,3860,3850,80
|
||||
20250415,130500,475753352,3850,3850,3850,3850,0
|
||||
20250415,130400,475753352,3850,3850,3850,3850,79
|
||||
20250415,130300,475449202,3850,3855,3860,3850,241
|
||||
20250415,130200,474520497,3855,3860,3860,3850,199
|
||||
20250415,130100,473753427,3850,3855,3855,3850,2882
|
||||
20250415,130000,462643707,3850,3850,3850,3850,102
|
||||
20250415,125900,462251007,3855,3850,3855,3845,366
|
||||
20250415,125800,460842592,3845,3845,3845,3845,116
|
||||
20250415,125700,460396572,3850,3845,3850,3845,176
|
||||
20250415,125600,459719362,3850,3845,3850,3845,287
|
||||
20250415,125500,458615062,3850,3850,3850,3850,0
|
||||
20250415,125400,458615062,3850,3850,3855,3850,145
|
||||
20250415,125300,458056807,3845,3845,3845,3845,138
|
||||
20250415,125200,457526197,3845,3850,3850,3845,82
|
||||
20250415,125100,457210887,3850,3850,3850,3845,413
|
||||
20250415,125000,455621232,3845,3845,3845,3845,78
|
||||
20250415,124900,455321322,3855,3845,3855,3845,274
|
||||
20250415,124800,454266632,3855,3855,3855,3845,318
|
||||
20250415,124700,453041522,3855,3850,3855,3850,587
|
||||
20250415,124600,450780167,3850,3850,3850,3850,148
|
||||
20250415,124500,450210367,3845,3850,3855,3845,771
|
||||
20250415,124400,447239627,3845,3850,3850,3845,80
|
||||
20250415,124300,446932022,3845,3845,3845,3845,78
|
||||
20250415,124200,446632112,3845,3850,3850,3845,5478
|
||||
20250415,124100,425542207,3845,3845,3845,3845,115
|
||||
20250415,124000,425100032,3850,3850,3850,3845,178
|
||||
20250415,123900,424415127,3855,3845,3855,3845,1398
|
||||
20250415,123800,419028797,3845,3845,3845,3845,81
|
||||
20250415,123700,418717352,3845,3845,3845,3845,300
|
||||
20250415,123600,417563852,3845,3845,3850,3845,109
|
||||
20250415,123500,417144717,3845,3845,3845,3845,379
|
||||
20250415,123400,415687462,3850,3845,3850,3845,236
|
||||
20250415,123300,414779252,3845,3845,3850,3845,233
|
||||
20250415,123200,413882882,3850,3845,3850,3845,946
|
||||
20250415,123100,410241172,3845,3845,3850,3845,115
|
||||
20250415,123000,409798992,3845,3850,3850,3845,161
|
||||
20250415,122900,409179937,3845,3845,3845,3845,79
|
||||
20250415,122800,408876182,3845,3845,3845,3845,78
|
||||
20250415,122700,408576272,3845,3845,3845,3845,229
|
||||
20250415,122600,407695767,3840,3840,3845,3840,1501
|
||||
20250415,122500,401925317,3840,3840,3840,3840,86
|
||||
20250415,122400,401595077,3845,3840,3845,3840,80
|
||||
20250415,122300,401287872,3845,3840,3845,3840,162
|
||||
20250415,122200,400665782,3835,3835,3835,3835,79
|
||||
20250415,122100,400362817,3845,3835,3845,3835,1424
|
||||
20250415,122000,394893937,3835,3835,3835,3835,186
|
||||
20250415,121900,394180627,3835,3835,3835,3835,78
|
||||
20250415,121800,393881497,3835,3835,3835,3835,0
|
||||
20250415,121700,393881497,3835,3835,3835,3835,159
|
||||
20250415,121600,393271732,3835,3840,3840,3835,79
|
||||
20250415,121500,392968762,3835,3835,3835,3835,238
|
||||
20250415,121400,392056032,3835,3835,3835,3835,143
|
||||
20250415,121300,391507627,3840,3835,3840,3835,80
|
||||
20250415,121200,391200822,3840,3835,3845,3835,112
|
||||
20250415,121100,390771087,3835,3840,3840,3835,85
|
||||
20250415,121000,390445087,3840,3840,3840,3835,2073
|
||||
20250415,120900,382485217,3845,3845,3845,3845,1
|
||||
20250415,120800,382481372,3840,3845,3845,3840,80
|
||||
20250415,120700,382174167,3840,3840,3840,3840,360
|
||||
20250415,120600,380791767,3840,3840,3840,3840,79
|
||||
20250415,120500,380488407,3840,3840,3840,3840,245
|
||||
20250415,120400,379547607,3850,3845,3850,3840,3256
|
||||
20250415,120300,367028562,3850,3850,3850,3850,5019
|
||||
20250415,120200,347705412,3850,3850,3850,3850,192
|
||||
20250415,120100,346966212,3850,3850,3850,3850,135
|
||||
20250415,120000,346446462,3850,3850,3850,3850,595
|
||||
20250415,115900,344155712,3850,3850,3850,3850,0
|
||||
20250415,115800,344155712,3850,3850,3855,3850,940
|
||||
20250415,115700,340536227,3845,3850,3855,3845,3070
|
||||
20250415,115600,328717417,3850,3850,3850,3845,166
|
||||
20250415,115500,328078707,3850,3845,3850,3845,809
|
||||
20250415,115400,324964637,3845,3845,3845,3840,142
|
||||
20250415,115300,324419032,3850,3840,3850,3840,8609
|
||||
20250415,115200,291354032,3835,3835,3835,3835,78
|
||||
20250415,115100,291054902,3835,3835,3840,3835,149
|
||||
20250415,115000,290483377,3835,3835,3835,3835,230
|
||||
20250415,114900,289601327,3835,3835,3835,3830,817
|
||||
20250415,114800,286468522,3830,3830,3830,3830,150
|
||||
20250415,114700,285894022,3830,3830,3830,3830,78
|
||||
20250415,114600,285595282,3835,3830,3835,3830,96
|
||||
20250415,114500,285227517,3830,3830,3835,3830,434
|
||||
20250415,114400,283563867,3830,3835,3835,3830,99
|
||||
20250415,114300,283184597,3835,3830,3835,3830,79
|
||||
20250415,114200,282882022,3835,3830,3835,3830,80
|
||||
20250415,114100,282575617,3830,3830,3830,3830,0
|
||||
20250415,114000,282575617,3830,3830,3835,3830,437
|
||||
20250415,113900,280900207,3835,3835,3835,3830,98
|
||||
20250415,113800,280524772,3830,3830,3830,3830,158
|
||||
20250415,113700,279919632,3830,3830,3830,3830,79
|
||||
20250415,113600,279617062,3830,3830,3830,3830,1078
|
||||
20250415,113500,275488322,3830,3830,3830,3830,80
|
||||
20250415,113400,275181922,3835,3840,3840,3830,770
|
||||
20250415,113300,272226642,3835,3830,3835,3830,372
|
||||
20250415,113200,270800537,3835,3830,3835,3830,123
|
||||
20250415,113100,270329437,3835,3835,3835,3830,135
|
||||
20250415,113000,269811847,3830,3835,3835,3830,131
|
||||
20250415,112900,269309857,3830,3835,3835,3830,162
|
||||
20250415,112800,268689247,3830,3840,3840,3830,2209
|
||||
20250415,112700,260209217,3840,3840,3840,3840,78
|
||||
20250415,112600,259909697,3840,3830,3840,3830,1080
|
||||
20250415,112500,255762797,3835,3830,3835,3830,142
|
||||
20250415,112400,255218717,3830,3830,3835,3830,2050
|
||||
20250415,112300,247359307,3840,3840,3840,3830,137
|
||||
20250415,112200,246834307,3840,3830,3840,3830,1710
|
||||
20250415,112100,240269792,3830,3835,3835,3830,121
|
||||
20250415,112000,239806152,3830,3835,3835,3830,128
|
||||
20250415,111900,239315662,3830,3835,3840,3830,265
|
||||
20250415,111800,238299832,3830,3830,3830,3830,108
|
||||
20250415,111700,237886192,3830,3830,3840,3830,329
|
||||
20250415,111600,236624122,3840,3840,3840,3830,191
|
||||
20250415,111500,235891632,3840,3825,3840,3825,932
|
||||
20250415,111400,232318702,3835,3835,3835,3820,3716
|
||||
20250415,111300,218112227,3835,3835,3840,3835,196
|
||||
20250415,111200,217360562,3830,3832,3835,3830,908
|
||||
20250415,111100,213879377,3830,3830,3830,3820,2041
|
||||
20250415,111000,206063277,3820,3830,3830,3820,1889
|
||||
20250415,110900,198832987,3825,3820,3825,3820,145
|
||||
20250415,110800,198278752,3820,3825,3825,3820,230
|
||||
20250415,110700,197399667,3825,3825,3825,3815,233
|
||||
20250415,110600,196509722,3825,3825,3825,3815,319
|
||||
20250415,110500,195290847,3825,3815,3825,3815,128
|
||||
20250415,110400,194802027,3815,3820,3820,3815,114
|
||||
20250415,110300,194366722,3825,3825,3825,3825,114
|
||||
20250415,110200,193930672,3825,3822,3830,3820,1063
|
||||
20250415,110100,189865754,3820,3822,3822,3820,80
|
||||
20250415,110000,189560152,3820,3820,3820,3820,228
|
||||
20250415,105900,188689192,3820,3820,3820,3820,127
|
||||
20250415,105800,188204052,3820,3820,3820,3820,78
|
||||
20250415,105700,187906092,3825,3822,3825,3820,185
|
||||
20250415,105600,187199199,3822,3820,3822,3820,149
|
||||
20250415,105500,186630017,3815,3815,3815,3815,138
|
||||
20250415,105400,186103547,3825,3825,3825,3825,53
|
||||
20250415,105300,185900822,3815,3820,3820,3815,119
|
||||
20250415,105200,185446632,3815,3820,3820,3815,2882
|
||||
20250415,105100,174438462,3815,3815,3815,3815,88
|
||||
20250415,105000,174102742,3815,3820,3820,3815,248
|
||||
20250415,104900,173156332,3820,3815,3820,3815,79
|
||||
20250415,104800,172854942,3815,3815,3815,3815,79
|
||||
20250415,104700,172553557,3815,3820,3820,3815,328
|
||||
20250415,104600,171301272,3815,3805,3820,3805,1126
|
||||
20250415,104500,167006367,3810,3810,3810,3810,61
|
||||
20250415,104400,166773957,3805,3805,3805,3805,0
|
||||
20250415,104300,166773957,3805,3805,3805,3805,62
|
||||
20250415,104200,166538047,3805,3810,3810,3805,164
|
||||
20250415,104100,165913977,3805,3805,3805,3805,0
|
||||
20250415,104000,165913977,3805,3805,3805,3805,50
|
||||
20250415,103900,165723727,3810,3805,3810,3800,319
|
||||
20250415,103800,164510147,3800,3805,3805,3800,2617
|
||||
20250415,103700,154555182,3805,3805,3805,3805,61
|
||||
20250415,103600,154323077,3810,3810,3810,3810,1
|
||||
20250415,103500,154319267,3805,3805,3805,3805,0
|
||||
20250415,103400,154319267,3805,3805,3805,3805,0
|
||||
20250415,103300,154319267,3805,3805,3810,3805,4280
|
||||
20250415,103200,138019507,3805,3805,3805,3805,858
|
||||
20250415,103100,134754817,3820,3805,3820,3805,509
|
||||
20250415,103000,132817922,3805,3815,3815,3805,3568
|
||||
20250415,102900,119220437,3810,3810,3810,3810,0
|
||||
20250415,102800,119220437,3810,3812,3815,3810,1945
|
||||
20250415,102700,111806148,3810,3810,3812,3810,199
|
||||
20250415,102600,111047742,3815,3815,3815,3810,196
|
||||
20250415,102500,110300232,3810,3815,3815,3810,399
|
||||
20250415,102400,108778542,3810,3815,3817,3810,673
|
||||
20250415,102300,106211332,3815,3815,3815,3815,0
|
||||
20250415,102200,106211332,3815,3815,3815,3815,20
|
||||
20250415,102100,106135032,3815,3815,3815,3815,0
|
||||
20250415,102000,106135032,3815,3815,3815,3815,44
|
||||
20250415,101900,105967172,3820,3820,3820,3820,57
|
||||
20250415,101800,105749432,3820,3820,3820,3820,1
|
||||
20250415,101700,105745612,3815,3815,3815,3815,113
|
||||
20250415,101600,105314517,3820,3820,3820,3820,0
|
||||
20250415,101500,105314517,3820,3820,3820,3820,7
|
||||
20250415,101400,105287777,3820,3820,3825,3820,133
|
||||
20250415,101300,104779712,3820,3820,3820,3820,0
|
||||
20250415,101200,104779712,3820,3820,3820,3820,4
|
||||
20250415,101100,104764432,3820,3815,3820,3815,67
|
||||
20250415,101000,104508802,3820,3815,3820,3815,122
|
||||
20250415,100900,104043357,3815,3815,3815,3815,22
|
||||
20250415,100800,103959427,3815,3815,3815,3815,14
|
||||
20250415,100700,103906017,3815,3820,3820,3815,20
|
||||
20250415,100600,103829707,3820,3820,3820,3820,1
|
||||
20250415,100500,103825887,3815,3810,3815,3810,176
|
||||
20250415,100400,103154742,3815,3815,3820,3815,67
|
||||
20250415,100300,102899132,3815,3815,3815,3815,0
|
||||
20250415,100200,102899132,3815,3815,3815,3815,0
|
||||
20250415,100100,102899132,3815,3820,3820,3815,50
|
||||
20250415,100000,102708372,3810,3810,3810,3810,494
|
||||
20250415,095900,100826232,3815,3815,3815,3815,0
|
||||
20250415,095800,100826232,3815,3810,3815,3810,106
|
||||
20250415,095700,100422037,3810,3810,3810,3810,0
|
||||
20250415,095600,100422037,3810,3810,3810,3810,22
|
||||
20250415,095500,100338217,3805,3815,3820,3805,1576
|
||||
20250415,095400,94326457,3815,3815,3815,3815,0
|
||||
20250415,095300,94326457,3815,3815,3815,3815,0
|
||||
20250415,095200,94326457,3815,3815,3815,3815,12
|
||||
20250415,095100,94280677,3815,3815,3815,3815,56
|
||||
20250415,095000,94067037,3810,3815,3815,3810,1240
|
||||
20250415,094900,89337447,3815,3815,3815,3815,0
|
||||
20250415,094800,89337447,3815,3815,3815,3815,56
|
||||
20250415,094700,89123807,3820,3820,3820,3820,0
|
||||
20250415,094600,89123807,3820,3820,3820,3820,277
|
||||
20250415,094500,88065667,3820,3815,3820,3815,271
|
||||
20250415,094400,87030762,3820,3820,3820,3820,0
|
||||
20250415,094300,87030762,3820,3825,3825,3820,10
|
||||
20250415,094200,86992517,3810,3810,3810,3810,2
|
||||
20250415,094100,86984897,3810,3830,3830,3810,664
|
||||
20250415,094000,84450802,3830,3825,3830,3825,3
|
||||
20250415,093900,84439317,3825,3820,3825,3820,369
|
||||
20250415,093800,83029702,3820,3825,3825,3820,67
|
||||
20250415,093700,82773752,3825,3825,3825,3825,57
|
||||
20250415,093600,82555727,3825,3825,3825,3825,4
|
||||
20250415,093500,82540427,3825,3830,3830,3825,5
|
||||
20250415,093400,82521287,3830,3830,3830,3830,4
|
||||
20250415,093300,82505967,3830,3820,3830,3820,272
|
||||
20250415,093200,81466727,3820,3820,3820,3820,52
|
||||
20250415,093100,81268087,3825,3825,3825,3825,2
|
||||
20250415,093000,81260437,3825,3825,3825,3825,2
|
||||
20250415,092900,81252787,3810,3810,3810,3810,0
|
||||
20250415,092800,81252787,3810,3815,3815,3810,64
|
||||
20250415,092700,81008942,3820,3825,3825,3820,357
|
||||
20250415,092600,79645187,3810,3810,3810,3810,1176
|
||||
20250415,092500,75164627,3805,3825,3830,3805,4424
|
||||
20250415,092400,58275327,3810,3815,3815,3810,2363
|
||||
20250415,092300,49269587,3820,3820,3820,3820,58
|
||||
20250415,092200,49048027,3810,3810,3810,3810,0
|
||||
20250415,092100,49048027,3810,3820,3820,3810,2111
|
||||
20250415,092000,40986427,3820,3820,3820,3820,0
|
||||
20250415,091900,40986427,3820,3820,3820,3810,171
|
||||
20250415,091800,40334615,3815,3815,3815,3815,0
|
||||
20250415,091700,40334615,3815,3815,3815,3815,500
|
||||
20250415,091600,38427115,3820,3820,3820,3810,1569
|
||||
20250415,091500,32434265,3810,3820,3825,3810,4136
|
||||
20250415,091400,16638085,3815,3815,3815,3815,114
|
||||
20250415,091300,16203175,3815,3820,3820,3815,176
|
||||
20250415,091200,15531390,3810,3810,3810,3810,72
|
||||
20250415,091100,15257070,3825,3825,3825,3825,132
|
||||
20250415,091000,14752170,3825,3815,3825,3815,728
|
||||
20250415,090900,11970865,3810,3805,3810,3805,104
|
||||
20250415,090800,11574935,3810,3810,3810,3810,0
|
||||
20250415,090700,11574935,3810,3815,3815,3810,423
|
||||
20250415,090600,9963295,3815,3815,3815,3815,20
|
||||
20250415,090500,9886995,3820,3820,3820,3820,1
|
||||
20250415,090400,9883175,3820,3810,3825,3810,1138
|
||||
20250415,090300,5545685,3825,3820,3825,3820,289
|
||||
20250415,090200,4441195,3810,3815,3815,3810,1010
|
||||
20250415,090100,593045,3830,3830,3830,3830,0
|
||||
20250415,090000,593045,3830,3825,3830,3815,155
|
||||
|
Reference in New Issue
Block a user