Update 2025-04-15 2740 candle_min
This commit is contained in:
563
002210/min/candle-20250415.csv
Normal file
563
002210/min/candle-20250415.csv
Normal file
@@ -0,0 +1,563 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,182100,1123776164,3990,3990,3990,3990,6106
|
||||
20250415,182000,1123776164,3990,3990,3990,3990,0
|
||||
20250415,181900,1123776164,3990,3990,3990,3990,0
|
||||
20250415,181800,1123776164,3990,3990,3990,3990,0
|
||||
20250415,181700,1123776164,3990,3990,3990,3990,0
|
||||
20250415,181600,1123776164,3990,3990,3990,3990,0
|
||||
20250415,181500,1123776164,3990,3990,3990,3990,0
|
||||
20250415,181400,1123776164,3990,3990,3990,3990,0
|
||||
20250415,181300,1123776164,3990,3990,3990,3990,0
|
||||
20250415,181200,1123776164,3990,3990,3990,3990,0
|
||||
20250415,181100,1123776164,3990,3990,3990,3990,0
|
||||
20250415,181000,1123776164,3990,3990,3990,3990,0
|
||||
20250415,180900,1123776164,3990,3990,3990,3990,0
|
||||
20250415,180800,1123776164,3990,3990,3990,3990,0
|
||||
20250415,180700,1123776164,3990,3990,3990,3990,0
|
||||
20250415,180600,1123776164,3990,3990,3990,3990,0
|
||||
20250415,180500,1123776164,3990,3990,3990,3990,0
|
||||
20250415,180400,1123776164,3990,3990,3990,3990,0
|
||||
20250415,180300,1123776164,3990,3990,3990,3990,0
|
||||
20250415,180200,1123776164,3990,3990,3990,3990,0
|
||||
20250415,180100,1123776164,3990,3990,3990,3990,0
|
||||
20250415,180000,1123776164,3990,3990,3990,3990,0
|
||||
20250415,175900,1123776164,3990,3990,3990,3990,0
|
||||
20250415,175800,1123776164,3990,3990,3990,3990,0
|
||||
20250415,175700,1123776164,3990,3990,3990,3990,0
|
||||
20250415,175600,1123776164,3990,3990,3990,3990,0
|
||||
20250415,175500,1123776164,3990,3990,3990,3990,0
|
||||
20250415,175400,1123776164,3990,3990,3990,3990,0
|
||||
20250415,175300,1123776164,3990,3990,3990,3990,0
|
||||
20250415,175200,1123776164,3990,3990,3990,3990,0
|
||||
20250415,175100,1123776164,3990,3990,3990,3990,6106
|
||||
20250415,175000,1123776164,3990,3990,3990,3990,0
|
||||
20250415,174900,1123776164,3990,3990,3990,3990,0
|
||||
20250415,174800,1123776164,3990,3990,3990,3990,0
|
||||
20250415,174700,1123776164,3990,3990,3990,3990,0
|
||||
20250415,174600,1123776164,3990,3990,3990,3990,0
|
||||
20250415,174500,1123776164,3990,3990,3990,3990,0
|
||||
20250415,174400,1123776164,3990,3990,3990,3990,0
|
||||
20250415,174300,1123776164,3990,3990,3990,3990,0
|
||||
20250415,174200,1123776164,3990,3990,3990,3990,0
|
||||
20250415,174100,1123776164,3990,3990,3990,3990,0
|
||||
20250415,174000,1123776164,3990,3990,3990,3990,0
|
||||
20250415,173900,1123776164,3990,3990,3990,3990,0
|
||||
20250415,173800,1123776164,3990,3990,3990,3990,0
|
||||
20250415,173700,1123776164,3990,3990,3990,3990,0
|
||||
20250415,173600,1123776164,3990,3990,3990,3990,0
|
||||
20250415,173500,1123776164,3990,3990,3990,3990,0
|
||||
20250415,173400,1123776164,3990,3990,3990,3990,0
|
||||
20250415,173300,1123776164,3990,3990,3990,3990,0
|
||||
20250415,173200,1123776164,3990,3990,3990,3990,0
|
||||
20250415,173100,1123776164,3990,3990,3990,3990,0
|
||||
20250415,173000,1123776164,3990,3990,3990,3990,0
|
||||
20250415,172900,1123776164,3990,3990,3990,3990,0
|
||||
20250415,172800,1123776164,3990,3990,3990,3990,0
|
||||
20250415,172700,1123776164,3990,3990,3990,3990,0
|
||||
20250415,172600,1123776164,3990,3990,3990,3990,0
|
||||
20250415,172500,1123776164,3990,3990,3990,3990,0
|
||||
20250415,172400,1123776164,3990,3990,3990,3990,0
|
||||
20250415,172300,1123776164,3990,3990,3990,3990,0
|
||||
20250415,172200,1123776164,3990,3990,3990,3990,0
|
||||
20250415,172100,1123776164,3990,3990,3990,3990,6106
|
||||
20250415,172000,1123776164,3990,3990,3990,3990,0
|
||||
20250415,171900,1123776164,3990,3990,3990,3990,0
|
||||
20250415,171800,1123776164,3990,3990,3990,3990,0
|
||||
20250415,171700,1123776164,3990,3990,3990,3990,0
|
||||
20250415,171600,1123776164,3990,3990,3990,3990,0
|
||||
20250415,171500,1123776164,3990,3990,3990,3990,0
|
||||
20250415,171400,1123776164,3990,3990,3990,3990,0
|
||||
20250415,171300,1123776164,3990,3990,3990,3990,0
|
||||
20250415,171200,1123776164,3990,3990,3990,3990,0
|
||||
20250415,171100,1123776164,3990,3990,3990,3990,0
|
||||
20250415,171000,1123776164,3990,3990,3990,3990,0
|
||||
20250415,170900,1123776164,3990,3990,3990,3990,0
|
||||
20250415,170800,1123776164,3990,3990,3990,3990,0
|
||||
20250415,170700,1123776164,3990,3990,3990,3990,0
|
||||
20250415,170600,1123776164,3990,3990,3990,3990,0
|
||||
20250415,170500,1123776164,3990,3990,3990,3990,0
|
||||
20250415,170400,1123776164,3990,3990,3990,3990,0
|
||||
20250415,170300,1123776164,3990,3990,3990,3990,0
|
||||
20250415,170200,1123776164,3990,3990,3990,3990,0
|
||||
20250415,170100,1123776164,3990,3990,3990,3990,0
|
||||
20250415,170000,1123776164,3990,3990,3990,3990,0
|
||||
20250415,165900,1123776164,3990,3990,3990,3990,0
|
||||
20250415,165800,1123776164,3990,3990,3990,3990,0
|
||||
20250415,165700,1123776164,3990,3990,3990,3990,0
|
||||
20250415,165600,1123776164,3990,3990,3990,3990,0
|
||||
20250415,165500,1123776164,3990,3990,3990,3990,0
|
||||
20250415,165400,1123776164,3990,3990,3990,3990,0
|
||||
20250415,165300,1123776164,3990,3990,3990,3990,0
|
||||
20250415,165200,1123776164,3990,3990,3990,3990,0
|
||||
20250415,165100,1123776164,3990,3990,3990,3990,6106
|
||||
20250415,165000,1123776164,3990,3990,3990,3990,0
|
||||
20250415,164900,1123776164,3990,3990,3990,3990,0
|
||||
20250415,164800,1123776164,3990,3990,3990,3990,0
|
||||
20250415,164700,1123776164,3990,3990,3990,3990,0
|
||||
20250415,164600,1123776164,3990,3990,3990,3990,0
|
||||
20250415,164500,1123776164,3990,3990,3990,3990,0
|
||||
20250415,164400,1123776164,3990,3990,3990,3990,0
|
||||
20250415,164300,1123776164,3990,3990,3990,3990,0
|
||||
20250415,164200,1123776164,3990,3990,3990,3990,0
|
||||
20250415,164100,1123776164,3990,3990,3990,3990,0
|
||||
20250415,164000,1123776164,3990,3990,3990,3990,0
|
||||
20250415,163900,1123776164,3990,3990,3990,3990,0
|
||||
20250415,163800,1123776164,3990,3990,3990,3990,0
|
||||
20250415,163700,1123776164,3990,3990,3990,3990,0
|
||||
20250415,163600,1123776164,3990,3990,3990,3990,0
|
||||
20250415,163500,1123776164,3990,3990,3990,3990,0
|
||||
20250415,163400,1123776164,3990,3990,3990,3990,0
|
||||
20250415,163300,1123776164,3990,3990,3990,3990,0
|
||||
20250415,163200,1123776164,3990,3990,3990,3990,0
|
||||
20250415,163100,1123776164,3990,3990,3990,3990,0
|
||||
20250415,163000,1123776164,3990,3990,3990,3990,0
|
||||
20250415,162900,1123776164,3990,3990,3990,3990,0
|
||||
20250415,162800,1123776164,3990,3990,3990,3990,0
|
||||
20250415,162700,1123776164,3990,3990,3990,3990,0
|
||||
20250415,162600,1123776164,3990,3990,3990,3990,0
|
||||
20250415,162500,1123776164,3990,3990,3990,3990,0
|
||||
20250415,162400,1123776164,3990,3990,3990,3990,0
|
||||
20250415,162300,1123776164,3990,3990,3990,3990,0
|
||||
20250415,162200,1123776164,3990,3990,3990,3990,0
|
||||
20250415,162100,1123776164,3990,3990,3990,3990,6106
|
||||
20250415,162000,1123776164,3990,3990,3990,3990,0
|
||||
20250415,161900,1123776164,3990,3990,3990,3990,0
|
||||
20250415,161800,1123776164,3990,3990,3990,3990,0
|
||||
20250415,161700,1123776164,3990,3990,3990,3990,0
|
||||
20250415,161600,1123776164,3990,3990,3990,3990,0
|
||||
20250415,161500,1123776164,3990,3990,3990,3990,0
|
||||
20250415,161400,1123776164,3990,3990,3990,3990,0
|
||||
20250415,161300,1123776164,3990,3990,3990,3990,0
|
||||
20250415,161200,1123776164,3990,3990,3990,3990,0
|
||||
20250415,161100,1123776164,3990,3990,3990,3990,0
|
||||
20250415,161000,1123776164,3990,3990,3990,3990,0
|
||||
20250415,160900,1123776164,3990,3990,3990,3990,0
|
||||
20250415,160800,1123776164,3990,3990,3990,3990,0
|
||||
20250415,160700,1123776164,3990,3990,3990,3990,0
|
||||
20250415,160600,1123776164,3990,3990,3990,3990,0
|
||||
20250415,160500,1123776164,3990,3990,3990,3990,0
|
||||
20250415,160400,1123776164,3990,3990,3990,3990,0
|
||||
20250415,160300,1123776164,3990,3990,3990,3990,0
|
||||
20250415,160200,1123776164,3990,3990,3990,3990,0
|
||||
20250415,160100,1123776164,3990,3990,3990,3990,0
|
||||
20250415,160000,1123776164,3990,3990,3990,3990,0
|
||||
20250415,155900,1123776164,3990,3990,3990,3990,0
|
||||
20250415,155800,1123776164,3990,3990,3990,3990,0
|
||||
20250415,155700,1123776164,3990,3990,3990,3990,0
|
||||
20250415,155600,1123776164,3990,3990,3990,3990,0
|
||||
20250415,155500,1123776164,3990,3990,3990,3990,0
|
||||
20250415,155400,1123776164,3990,3990,3990,3990,0
|
||||
20250415,155300,1123776164,3990,3990,3990,3990,0
|
||||
20250415,155200,1123776164,3990,3990,3990,3990,0
|
||||
20250415,155100,1123776164,3990,3990,3990,3990,6106
|
||||
20250415,155000,1123776164,3990,3990,3990,3990,0
|
||||
20250415,154900,1123776164,3990,3990,3990,3990,0
|
||||
20250415,154800,1123776164,3990,3990,3990,3990,0
|
||||
20250415,154700,1123776164,3990,3990,3990,3990,0
|
||||
20250415,154600,1123776164,3990,3990,3990,3990,0
|
||||
20250415,154500,1123776164,3990,3990,3990,3990,0
|
||||
20250415,154400,1123776164,3990,3990,3990,3990,0
|
||||
20250415,154300,1123776164,3990,3990,3990,3990,0
|
||||
20250415,154200,1123776164,3990,3990,3990,3990,0
|
||||
20250415,154100,1123776164,3990,3990,3990,3990,0
|
||||
20250415,154000,1123776164,3990,3990,3990,3990,0
|
||||
20250415,153900,1123776164,3990,3990,3990,3990,0
|
||||
20250415,153800,1123776164,3990,3990,3990,3990,0
|
||||
20250415,153700,1123776164,3990,3990,3990,3990,0
|
||||
20250415,153600,1123776164,3990,3990,3990,3990,0
|
||||
20250415,153500,1123776164,3990,3990,3990,3990,0
|
||||
20250415,153400,1123776164,3990,3990,3990,3990,0
|
||||
20250415,153300,1123776164,3990,3990,3990,3990,0
|
||||
20250415,153200,1123776164,3990,3990,3990,3990,0
|
||||
20250415,153100,1123776164,3990,3990,3990,3990,0
|
||||
20250415,153000,1123776164,3990,3990,3990,3990,6106
|
||||
20250415,152900,1099413224,3960,3960,3960,3960,0
|
||||
20250415,152800,1099413224,3960,3960,3960,3960,0
|
||||
20250415,152700,1099413224,3960,3960,3960,3960,0
|
||||
20250415,152600,1099413224,3960,3960,3960,3960,0
|
||||
20250415,152500,1099413224,3960,3960,3960,3960,0
|
||||
20250415,152400,1099413224,3960,3960,3960,3960,0
|
||||
20250415,152300,1099413224,3960,3960,3960,3960,0
|
||||
20250415,152200,1099413224,3960,3960,3960,3960,0
|
||||
20250415,152100,1099413224,3960,3960,3960,3960,0
|
||||
20250415,152000,1099413224,3960,3960,3960,3960,0
|
||||
20250415,151900,1099413224,3960,3970,3970,3960,334
|
||||
20250415,151800,1098089079,3965,3965,3965,3965,1
|
||||
20250415,151700,1098085114,3955,3970,3970,3955,889
|
||||
20250415,151600,1094564769,3960,3960,3960,3960,0
|
||||
20250415,151500,1094564769,3960,3970,3975,3960,241
|
||||
20250415,151400,1093607424,3955,3955,3955,3955,0
|
||||
20250415,151300,1093607424,3955,3965,3970,3955,690
|
||||
20250415,151200,1090869404,3965,3955,3965,3955,9
|
||||
20250415,151100,1090833729,3955,3960,3965,3955,599
|
||||
20250415,151000,1088461984,3960,3970,3970,3960,202
|
||||
20250415,150900,1087660054,3970,3970,3980,3970,432
|
||||
20250415,150800,1085944944,3970,3980,3980,3970,1079
|
||||
20250415,150700,1081650534,3980,3980,3980,3980,113
|
||||
20250415,150600,1081200794,3980,3980,3980,3980,3128
|
||||
20250415,150500,1068751354,3980,3980,3985,3980,453
|
||||
20250415,150400,1066946774,3980,3980,3980,3980,146
|
||||
20250415,150300,1066365694,3980,3975,3990,3960,4006
|
||||
20250415,150200,1050421684,3980,3975,3980,3960,2936
|
||||
20250415,150100,1038747464,3975,3970,3975,3960,808
|
||||
20250415,150000,1035538204,3960,3970,3970,3955,810
|
||||
20250415,145900,1032323379,3955,3960,3965,3955,503
|
||||
20250415,145800,1030329709,3940,3945,3975,3940,10487
|
||||
20250415,145700,988806889,3925,3925,3925,3925,199
|
||||
20250415,145600,988025814,3925,3945,3945,3925,15
|
||||
20250415,145500,987966659,3945,3935,3945,3930,951
|
||||
20250415,145400,984220054,3935,3935,3935,3935,1000
|
||||
20250415,145300,980285054,3920,3920,3920,3920,126
|
||||
20250415,145200,979791134,3930,3930,3930,3930,500
|
||||
20250415,145100,977826134,3930,3930,3930,3930,10
|
||||
20250415,145000,977786834,3920,3920,3920,3920,0
|
||||
20250415,144900,977786834,3920,3920,3920,3920,0
|
||||
20250415,144800,977786834,3920,3920,3920,3920,0
|
||||
20250415,144700,977786834,3920,3920,3920,3920,530
|
||||
20250415,144600,975709234,3920,3920,3920,3920,50
|
||||
20250415,144500,975513234,3950,3950,3950,3950,0
|
||||
20250415,144400,975513234,3950,3950,3950,3950,2182
|
||||
20250415,144300,966894334,3955,3920,3955,3915,8477
|
||||
20250415,144200,933442169,3920,3920,3920,3920,104
|
||||
20250415,144100,933034489,3910,3910,3910,3910,0
|
||||
20250415,144000,933034489,3910,3905,3910,3905,814
|
||||
20250415,143900,929853319,3900,3900,3900,3900,0
|
||||
20250415,143800,929853319,3900,3900,3900,3900,0
|
||||
20250415,143700,929853319,3900,3900,3900,3900,230
|
||||
20250415,143600,928956319,3900,3900,3900,3900,0
|
||||
20250415,143500,928956319,3900,3900,3900,3900,0
|
||||
20250415,143400,928956319,3900,3900,3900,3890,80
|
||||
20250415,143300,928644569,3900,3900,3900,3900,30
|
||||
20250415,143200,928527569,3900,3900,3900,3900,0
|
||||
20250415,143100,928527569,3900,3900,3900,3900,0
|
||||
20250415,143000,928527569,3900,3900,3900,3900,201
|
||||
20250415,142900,927743669,3900,3900,3900,3900,0
|
||||
20250415,142800,927743669,3900,3900,3900,3900,0
|
||||
20250415,142700,927743669,3900,3900,3900,3900,0
|
||||
20250415,142600,927743669,3900,3900,3900,3900,0
|
||||
20250415,142500,927743669,3900,3900,3900,3900,0
|
||||
20250415,142400,927743669,3900,3900,3900,3900,1
|
||||
20250415,142300,927739769,3895,3895,3895,3895,730
|
||||
20250415,142200,924896419,3905,3900,3905,3900,303
|
||||
20250415,142100,923714704,3900,3900,3900,3900,357
|
||||
20250415,142000,922322404,3900,3900,3900,3900,457
|
||||
20250415,141900,920540104,3905,3905,3905,3905,100
|
||||
20250415,141800,920149604,3905,3900,3905,3900,826
|
||||
20250415,141700,916926574,3905,3905,3905,3905,229
|
||||
20250415,141600,916032329,3910,3910,3910,3910,30
|
||||
20250415,141500,915915029,3910,3910,3910,3910,0
|
||||
20250415,141400,915915029,3910,3910,3910,3910,0
|
||||
20250415,141300,915915029,3910,3910,3910,3910,0
|
||||
20250415,141200,915915029,3910,3910,3910,3910,1
|
||||
20250415,141100,915911119,3910,3910,3910,3910,314
|
||||
20250415,141000,914683379,3905,3905,3905,3905,0
|
||||
20250415,140900,914683379,3905,3905,3905,3905,0
|
||||
20250415,140800,914683379,3905,3905,3905,3905,179
|
||||
20250415,140700,913984384,3910,3910,3910,3910,0
|
||||
20250415,140600,913984384,3910,3910,3910,3910,970
|
||||
20250415,140500,910191684,3910,3910,3910,3910,131
|
||||
20250415,140400,909679474,3905,3905,3905,3905,0
|
||||
20250415,140300,909679474,3905,3905,3905,3905,0
|
||||
20250415,140200,909679474,3905,3905,3905,3905,102
|
||||
20250415,140100,909281164,3900,3900,3900,3900,10
|
||||
20250415,140000,909242164,3900,3900,3900,3900,1044
|
||||
20250415,135900,905170564,3900,3900,3900,3900,7
|
||||
20250415,135800,905143264,3900,3900,3900,3900,3
|
||||
20250415,135700,905131564,3905,3905,3905,3905,0
|
||||
20250415,135600,905131564,3905,3905,3905,3905,2
|
||||
20250415,135500,905123754,3905,3905,3905,3905,406
|
||||
20250415,135400,903538324,3910,3910,3910,3910,1
|
||||
20250415,135300,903534414,3910,3910,3910,3910,2
|
||||
20250415,135200,903526594,3905,3905,3905,3905,0
|
||||
20250415,135100,903526594,3905,3905,3905,3905,0
|
||||
20250415,135000,903526594,3905,3905,3905,3900,343
|
||||
20250415,134900,902187184,3905,3905,3905,3905,26
|
||||
20250415,134800,902085654,3905,3905,3905,3905,0
|
||||
20250415,134700,902085654,3905,3905,3905,3905,0
|
||||
20250415,134600,902085654,3905,3900,3905,3900,286
|
||||
20250415,134500,900970249,3900,3900,3900,3900,5
|
||||
20250415,134400,900950749,3895,3895,3895,3895,0
|
||||
20250415,134300,900950749,3895,3895,3895,3895,0
|
||||
20250415,134200,900950749,3895,3895,3895,3895,0
|
||||
20250415,134100,900950749,3895,3895,3895,3895,6
|
||||
20250415,134000,900927379,3895,3910,3910,3895,2028
|
||||
20250415,133900,893013049,3910,3910,3915,3910,569
|
||||
20250415,133800,890787854,3910,3905,3920,3900,282
|
||||
20250415,133700,889687299,3905,3910,3910,3900,1647
|
||||
20250415,133600,883249104,3910,3915,3915,3910,2109
|
||||
20250415,133500,874999394,3915,3915,3915,3915,0
|
||||
20250415,133400,874999394,3915,3915,3915,3915,183
|
||||
20250415,133300,874282949,3910,3920,3920,3910,4177
|
||||
20250415,133200,857944319,3920,3920,3920,3920,421
|
||||
20250415,133100,856293999,3920,3925,3925,3920,56
|
||||
20250415,133000,856074389,3925,3930,3930,3925,791
|
||||
20250415,132900,852969264,3940,3935,3940,3930,148
|
||||
20250415,132800,852386929,3940,3945,3945,3940,721
|
||||
20250415,132700,849546184,3945,3950,3950,3945,4
|
||||
20250415,132600,849530389,3950,3940,3950,3935,716
|
||||
20250415,132500,846706164,3940,3945,3945,3940,254
|
||||
20250415,132400,845704909,3945,3970,3980,3945,8802
|
||||
20250415,132300,810757429,3975,3955,3975,3955,9193
|
||||
20250415,132200,774311824,3955,3945,3955,3930,3843
|
||||
20250415,132100,759174219,3955,3945,3955,3935,6674
|
||||
20250415,132000,732816744,3930,3915,3935,3915,2690
|
||||
20250415,131900,722256799,3915,3915,3915,3915,12
|
||||
20250415,131800,722209819,3915,3915,3915,3915,367
|
||||
20250415,131700,720773014,3915,3920,3920,3915,47
|
||||
20250415,131600,720588914,3920,3920,3920,3920,0
|
||||
20250415,131500,720588914,3920,3925,3925,3920,200
|
||||
20250415,131400,719804314,3920,3920,3920,3920,36
|
||||
20250415,131300,719663194,3920,3935,3935,3920,9735
|
||||
20250415,131200,681407979,3935,3945,3945,3935,2
|
||||
20250415,131100,681400099,3945,3945,3945,3945,1
|
||||
20250415,131000,681396154,3945,3940,3945,3940,100
|
||||
20250415,130900,681001754,3940,3940,3940,3937,435
|
||||
20250415,130800,679287881,3940,3940,3940,3940,4
|
||||
20250415,130700,679272121,3940,3940,3940,3940,558
|
||||
20250415,130600,677073601,3930,3930,3930,3930,0
|
||||
20250415,130500,677073601,3930,3940,3940,3930,219
|
||||
20250415,130400,676212741,3930,3930,3950,3930,5558
|
||||
20250415,130300,654306781,3930,3930,3930,3930,0
|
||||
20250415,130200,654306781,3930,3930,3930,3930,2
|
||||
20250415,130100,654298921,3930,3930,3930,3930,0
|
||||
20250415,130000,654298921,3930,3910,3930,3910,480
|
||||
20250415,125900,652416721,3910,3910,3910,3910,0
|
||||
20250415,125800,652416721,3910,3910,3925,3910,1025
|
||||
20250415,125700,648407726,3910,3905,3910,3900,1391
|
||||
20250415,125600,642975681,3905,3910,3910,3905,1013
|
||||
20250415,125500,639015891,3910,3915,3915,3910,1099
|
||||
20250415,125400,634713576,3915,3930,3930,3915,1396
|
||||
20250415,125300,629240831,3930,3935,3935,3930,1098
|
||||
20250415,125200,624925036,3940,3940,3940,3940,0
|
||||
20250415,125100,624925036,3940,3940,3940,3940,2
|
||||
20250415,125000,624917156,3935,3935,3940,3935,3072
|
||||
20250415,124900,612819216,3940,3930,3940,3930,364
|
||||
20250415,124800,611386686,3940,3940,3940,3940,0
|
||||
20250415,124700,611386686,3940,3940,3940,3940,0
|
||||
20250415,124600,611386686,3940,3940,3940,3940,1000
|
||||
20250415,124500,607446686,3940,3940,3940,3940,0
|
||||
20250415,124400,607446686,3940,3940,3940,3940,8
|
||||
20250415,124300,607415166,3935,3935,3940,3935,484
|
||||
20250415,124200,605510551,3935,3935,3935,3935,457
|
||||
20250415,124100,603712256,3935,3935,3935,3935,214
|
||||
20250415,124000,602870166,3930,3930,3930,3930,0
|
||||
20250415,123900,602870166,3930,3930,3930,3930,0
|
||||
20250415,123800,602870166,3930,3930,3930,3930,180
|
||||
20250415,123700,602162766,3930,3930,3930,3930,0
|
||||
20250415,123600,602162766,3930,3930,3930,3930,0
|
||||
20250415,123500,602162766,3930,3930,3930,3930,0
|
||||
20250415,123400,602162766,3930,3930,3930,3930,69
|
||||
20250415,123300,601891596,3930,3930,3930,3930,959
|
||||
20250415,123200,598122726,3930,3930,3930,3930,33
|
||||
20250415,123100,597993036,3930,3940,3940,3930,44
|
||||
20250415,123000,597820016,3940,3940,3940,3940,100
|
||||
20250415,122900,597426016,3940,3940,3940,3940,2
|
||||
20250415,122800,597418136,3925,3925,3925,3925,254
|
||||
20250415,122700,596421186,3925,3925,3925,3925,0
|
||||
20250415,122600,596421186,3925,3925,3925,3925,27
|
||||
20250415,122500,596315211,3930,3930,3930,3930,979
|
||||
20250415,122400,592467741,3930,3930,3930,3930,10
|
||||
20250415,122300,592428441,3930,3940,3940,3930,76
|
||||
20250415,122200,592129261,3940,3940,3940,3940,79
|
||||
20250415,122100,591818001,3945,3945,3945,3945,150
|
||||
20250415,122000,591226251,3945,3945,3945,3945,2483
|
||||
20250415,121900,581430816,3945,3945,3945,3945,0
|
||||
20250415,121800,581430816,3945,3945,3945,3945,155
|
||||
20250415,121700,580819341,3945,3945,3945,3945,477
|
||||
20250415,121600,578937576,3945,3925,3945,3925,2116
|
||||
20250415,121500,570619691,3925,3935,3935,3925,88
|
||||
20250415,121400,570274211,3935,3935,3935,3935,694
|
||||
20250415,121300,567543321,3925,3925,3925,3925,0
|
||||
20250415,121200,567543321,3925,3925,3925,3925,238
|
||||
20250415,121100,566609171,3920,3945,3945,3920,3525
|
||||
20250415,121000,552730181,3950,3945,3950,3945,25
|
||||
20250415,120900,552631456,3945,3950,3950,3945,1058
|
||||
20250415,120800,548456626,3945,3945,3950,3945,3646
|
||||
20250415,120700,534060516,3950,3945,3950,3945,783
|
||||
20250415,120600,530970161,3945,3945,3945,3945,386
|
||||
20250415,120500,529447391,3940,3940,3945,3940,3524
|
||||
20250415,120400,515561816,3935,3935,3935,3935,0
|
||||
20250415,120300,515561816,3935,3930,3935,3930,754
|
||||
20250415,120200,512594906,3935,3935,3935,3935,0
|
||||
20250415,120100,512594906,3935,3935,3935,3935,280
|
||||
20250415,120000,511493106,3920,3935,3940,3920,3217
|
||||
20250415,115900,498828851,3935,3935,3935,3935,5
|
||||
20250415,115800,498809176,3915,3915,3915,3915,36
|
||||
20250415,115700,498668236,3915,3925,3940,3915,4421
|
||||
20250415,115600,481293116,3925,3920,3925,3920,810
|
||||
20250415,115500,478117226,3915,3910,3915,3910,1846
|
||||
20250415,115400,470890141,3910,3910,3910,3910,2263
|
||||
20250415,115300,462041811,3915,3905,3915,3905,891
|
||||
20250415,115200,458558496,3910,3910,3910,3910,549
|
||||
20250415,115100,456411906,3910,3905,3910,3905,1494
|
||||
20250415,115000,450571096,3905,3905,3905,3905,152
|
||||
20250415,114900,449977536,3910,3895,3910,3895,4919
|
||||
20250415,114800,430785381,3895,3890,3895,3890,353
|
||||
20250415,114700,429411906,3885,3885,3885,3885,263
|
||||
20250415,114600,428390151,3885,3885,3885,3885,20
|
||||
20250415,114500,428312451,3880,3880,3880,3880,161
|
||||
20250415,114400,427687771,3875,3875,3875,3875,90
|
||||
20250415,114300,427339021,3875,3875,3875,3875,145
|
||||
20250415,114200,426777146,3875,3870,3875,3870,91
|
||||
20250415,114100,426424546,3875,3875,3875,3875,2
|
||||
20250415,114000,426416796,3880,3855,3880,3855,705
|
||||
20250415,113900,423686391,3855,3855,3855,3855,239
|
||||
20250415,113800,422765046,3855,3875,3875,3855,5079
|
||||
20250415,113700,403119531,3875,3875,3875,3875,0
|
||||
20250415,113600,403119531,3875,3875,3875,3875,27
|
||||
20250415,113500,403014906,3875,3890,3895,3875,3140
|
||||
20250415,113400,390820136,3890,3890,3890,3890,10
|
||||
20250415,113300,390781236,3890,3890,3890,3890,72
|
||||
20250415,113200,390501156,3890,3890,3890,3890,0
|
||||
20250415,113100,390501156,3890,3885,3890,3885,157
|
||||
20250415,113000,389890451,3890,3890,3890,3890,663
|
||||
20250415,112900,387311381,3890,3890,3890,3890,116
|
||||
20250415,112800,386860141,3895,3885,3895,3885,3256
|
||||
20250415,112700,374192996,3885,3880,3885,3880,1000
|
||||
20250415,112600,370309946,3880,3880,3880,3880,0
|
||||
20250415,112500,370309946,3880,3880,3880,3880,250
|
||||
20250415,112400,369339946,3877,3875,3877,3875,445
|
||||
20250415,112300,367615567,3875,3875,3875,3875,102
|
||||
20250415,112200,367220317,3875,3875,3875,3875,0
|
||||
20250415,112100,367220317,3875,3875,3875,3875,1
|
||||
20250415,112000,367216442,3885,3880,3885,3880,1007
|
||||
20250415,111900,363308482,3880,3880,3880,3880,50
|
||||
20250415,111800,363114482,3875,3880,3880,3875,78
|
||||
20250415,111700,362812132,3880,3880,3880,3880,30
|
||||
20250415,111600,362695732,3875,3875,3875,3875,300
|
||||
20250415,111500,361533232,3880,3880,3880,3880,0
|
||||
20250415,111400,361533232,3880,3880,3880,3880,737
|
||||
20250415,111300,358673672,3880,3875,3880,3875,981
|
||||
20250415,111200,354871687,3875,3865,3875,3865,2345
|
||||
20250415,111100,345791712,3865,3850,3865,3850,1759
|
||||
20250415,111000,339002067,3850,3850,3850,3850,50
|
||||
20250415,110900,338809567,3855,3855,3855,3855,98
|
||||
20250415,110800,338431777,3855,3855,3855,3855,221
|
||||
20250415,110700,337579822,3855,3855,3855,3855,0
|
||||
20250415,110600,337579822,3855,3855,3855,3855,4
|
||||
20250415,110500,337564402,3855,3855,3855,3855,0
|
||||
20250415,110400,337564402,3855,3855,3855,3855,50
|
||||
20250415,110300,337371652,3855,3855,3855,3855,3
|
||||
20250415,110200,337360087,3855,3855,3855,3855,364
|
||||
20250415,110100,335956867,3855,3850,3855,3850,466
|
||||
20250415,110000,334162422,3850,3850,3850,3850,11
|
||||
20250415,105900,334120072,3850,3850,3850,3850,400
|
||||
20250415,105800,332580072,3840,3840,3840,3840,0
|
||||
20250415,105700,332580072,3840,3840,3840,3840,0
|
||||
20250415,105600,332580072,3840,3840,3840,3840,0
|
||||
20250415,105500,332580072,3840,3840,3840,3840,1
|
||||
20250415,105400,332576232,3840,3845,3845,3840,278
|
||||
20250415,105300,331508562,3845,3845,3845,3845,196
|
||||
20250415,105200,330754942,3845,3845,3850,3845,34
|
||||
20250415,105100,330624202,3850,3847,3850,3847,60
|
||||
20250415,105000,330393205,3850,3850,3850,3850,82
|
||||
20250415,104900,330077505,3835,3835,3835,3835,93
|
||||
20250415,104800,329720850,3850,3855,3855,3850,1523
|
||||
20250415,104700,323850750,3860,3870,3870,3860,2215
|
||||
20250415,104600,315295125,3870,3870,3870,3870,301
|
||||
20250415,104500,314130255,3870,3870,3870,3870,559
|
||||
20250415,104400,311966925,3870,3870,3870,3870,1
|
||||
20250415,104300,311963055,3870,3870,3870,3870,500
|
||||
20250415,104200,310028055,3865,3865,3865,3865,0
|
||||
20250415,104100,310028055,3865,3865,3865,3865,894
|
||||
20250415,104000,306572745,3865,3865,3865,3865,50
|
||||
20250415,103900,306379495,3865,3865,3865,3865,30
|
||||
20250415,103800,306263545,3860,3860,3860,3860,354
|
||||
20250415,103700,304897105,3860,3850,3860,3850,578
|
||||
20250415,103600,302669400,3850,3850,3850,3850,0
|
||||
20250415,103500,302669400,3850,3850,3850,3850,74
|
||||
20250415,103400,302384500,3850,3850,3850,3850,50
|
||||
20250415,103300,302192000,3850,3850,3850,3850,50
|
||||
20250415,103200,301999500,3855,3855,3855,3855,0
|
||||
20250415,103100,301999500,3855,3850,3855,3850,580
|
||||
20250415,103000,299766185,3855,3865,3865,3855,1436
|
||||
20250415,102900,294226730,3865,3870,3870,3865,910
|
||||
20250415,102800,290705530,3870,3855,3870,3855,1279
|
||||
20250415,102700,285763520,3855,3850,3860,3850,3098
|
||||
20250415,102600,273822705,3845,3845,3845,3845,211
|
||||
20250415,102500,273011410,3845,3845,3845,3845,70
|
||||
20250415,102400,272742260,3845,3845,3845,3845,123
|
||||
20250415,102300,272269325,3845,3850,3850,3835,3946
|
||||
20250415,102200,257099635,3850,3850,3850,3850,455
|
||||
20250415,102100,255347885,3850,3850,3850,3850,1
|
||||
20250415,102000,255344035,3850,3840,3850,3840,1102
|
||||
20250415,101900,251102050,3840,3840,3840,3840,1
|
||||
20250415,101800,251098210,3835,3835,3835,3835,50
|
||||
20250415,101700,250906460,3835,3835,3835,3835,0
|
||||
20250415,101600,250906460,3835,3830,3835,3830,172
|
||||
20250415,101500,250246910,3830,3825,3830,3825,398
|
||||
20250415,101400,248724205,3820,3840,3840,3810,1608
|
||||
20250415,101300,242586400,3825,3825,3825,3825,0
|
||||
20250415,101200,242586400,3825,3825,3825,3825,0
|
||||
20250415,101100,242586400,3825,3840,3840,3825,1294
|
||||
20250415,101000,237617785,3855,3850,3855,3850,34
|
||||
20250415,100900,237486880,3850,3835,3850,3835,3178
|
||||
20250415,100800,225267050,3830,3830,3830,3825,190
|
||||
20250415,100700,224539485,3840,3815,3840,3815,4211
|
||||
20250415,100600,208379485,3815,3805,3830,3805,1261
|
||||
20250415,100500,203557470,3805,3800,3825,3800,4048
|
||||
20250415,100400,188113360,3800,3790,3815,3790,22266
|
||||
20250415,100300,103432480,3785,3785,3785,3785,174
|
||||
20250415,100200,102773890,3780,3780,3780,3780,0
|
||||
20250415,100100,102773890,3780,3780,3780,3780,100
|
||||
20250415,100000,102395890,3795,3795,3795,3795,100
|
||||
20250415,095900,102016390,3795,3785,3795,3785,2091
|
||||
20250415,095800,94092555,3785,3780,3785,3780,669
|
||||
20250415,095700,91563340,3780,3780,3780,3780,0
|
||||
20250415,095600,91563340,3780,3780,3780,3780,201
|
||||
20250415,095500,90803560,3780,3780,3780,3780,0
|
||||
20250415,095400,90803560,3780,3780,3780,3780,0
|
||||
20250415,095300,90803560,3780,3780,3780,3780,100
|
||||
20250415,095200,90425560,3780,3780,3780,3780,30
|
||||
20250415,095100,90312160,3775,3775,3775,3775,0
|
||||
20250415,095000,90312160,3775,3775,3775,3775,0
|
||||
20250415,094900,90312160,3775,3775,3775,3775,132
|
||||
20250415,094800,89813860,3780,3780,3780,3780,100
|
||||
20250415,094700,89435860,3775,3775,3775,3775,132
|
||||
20250415,094600,88937560,3780,3775,3780,3775,544
|
||||
20250415,094500,86881900,3780,3780,3780,3780,0
|
||||
20250415,094400,86881900,3780,3780,3780,3780,148
|
||||
20250415,094300,86322460,3785,3785,3785,3785,0
|
||||
20250415,094200,86322460,3785,3785,3785,3785,0
|
||||
20250415,094100,86322460,3785,3785,3785,3785,0
|
||||
20250415,094000,86322460,3785,3785,3785,3785,553
|
||||
20250415,093900,84229355,3780,3780,3780,3780,100
|
||||
20250415,093800,83851355,3780,3780,3780,3780,134
|
||||
20250415,093700,83344835,3775,3785,3785,3775,101
|
||||
20250415,093600,82963550,3775,3775,3775,3775,0
|
||||
20250415,093500,82963550,3775,3775,3775,3775,1
|
||||
20250415,093400,82959775,3780,3780,3780,3780,0
|
||||
20250415,093300,82959775,3780,3780,3780,3780,33
|
||||
20250415,093200,82835035,3780,3780,3780,3775,236
|
||||
20250415,093100,81943045,3780,3780,3780,3780,30
|
||||
20250415,093000,81829645,3780,3780,3780,3780,0
|
||||
20250415,092900,81829645,3780,3780,3780,3780,1
|
||||
20250415,092800,81825865,3780,3780,3780,3780,216
|
||||
20250415,092700,81009385,3780,3780,3780,3780,12
|
||||
20250415,092600,80964025,3775,3775,3775,3775,123
|
||||
20250415,092500,80499700,3775,3770,3775,3770,699
|
||||
20250415,092400,77863920,3765,3765,3765,3765,161
|
||||
20250415,092300,77257755,3765,3765,3765,3765,0
|
||||
20250415,092200,77257755,3765,3765,3765,3765,721
|
||||
20250415,092100,74543190,3760,3760,3760,3760,241
|
||||
20250415,092000,73637030,3760,3765,3765,3760,202
|
||||
20250415,091900,72876660,3765,3765,3765,3765,0
|
||||
20250415,091800,72876660,3765,3765,3765,3765,235
|
||||
20250415,091700,71991885,3765,3765,3765,3765,0
|
||||
20250415,091600,71991885,3765,3760,3765,3760,226
|
||||
20250415,091500,71141625,3760,3760,3760,3760,0
|
||||
20250415,091400,71141625,3760,3760,3760,3760,0
|
||||
20250415,091300,71141625,3760,3760,3760,3760,0
|
||||
20250415,091200,71141625,3760,3760,3760,3760,0
|
||||
20250415,091100,71141625,3760,3760,3760,3760,21
|
||||
20250415,091000,71062665,3760,3760,3760,3760,79
|
||||
20250415,090900,70765625,3760,3760,3760,3760,237
|
||||
20250415,090800,69874505,3780,3780,3780,3760,5599
|
||||
20250415,090700,48810410,3785,3785,3785,3785,1
|
||||
20250415,090600,48806625,3785,3785,3785,3785,8
|
||||
20250415,090500,48776345,3790,3790,3790,3790,102
|
||||
20250415,090400,48389765,3790,3770,3790,3760,1706
|
||||
20250415,090300,41954740,3775,3775,3775,3770,76
|
||||
20250415,090200,41667970,3760,3755,3760,3755,62
|
||||
20250415,090100,41435120,3755,3800,3800,3755,6356
|
||||
20250415,090000,17354700,3800,3800,3805,3800,4567
|
||||
|
Reference in New Issue
Block a user