Update 2025-04-15 2740 candle_min
This commit is contained in:
565
002900/min/candle-20250415.csv
Normal file
565
002900/min/candle-20250415.csv
Normal file
@@ -0,0 +1,565 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,182300,288313596,4430,4430,4430,4430,2726
|
||||
20250415,182200,288313596,4430,4430,4430,4430,0
|
||||
20250415,182100,288313596,4430,4430,4430,4430,0
|
||||
20250415,182000,288313596,4430,4430,4430,4430,0
|
||||
20250415,181900,288313596,4430,4430,4430,4430,0
|
||||
20250415,181800,288313596,4430,4430,4430,4430,0
|
||||
20250415,181700,288313596,4430,4430,4430,4430,0
|
||||
20250415,181600,288313596,4430,4430,4430,4430,0
|
||||
20250415,181500,288313596,4430,4430,4430,4430,0
|
||||
20250415,181400,288313596,4430,4430,4430,4430,0
|
||||
20250415,181300,288313596,4430,4430,4430,4430,0
|
||||
20250415,181200,288313596,4430,4430,4430,4430,0
|
||||
20250415,181100,288313596,4430,4430,4430,4430,0
|
||||
20250415,181000,288313596,4430,4430,4430,4430,0
|
||||
20250415,180900,288313596,4430,4430,4430,4430,0
|
||||
20250415,180800,288313596,4430,4430,4430,4430,0
|
||||
20250415,180700,288313596,4430,4430,4430,4430,0
|
||||
20250415,180600,288313596,4430,4430,4430,4430,0
|
||||
20250415,180500,288313596,4430,4430,4430,4430,0
|
||||
20250415,180400,288313596,4430,4430,4430,4430,0
|
||||
20250415,180300,288313596,4430,4430,4430,4430,0
|
||||
20250415,180200,288313596,4430,4430,4430,4430,0
|
||||
20250415,180100,288313596,4430,4430,4430,4430,0
|
||||
20250415,180000,288313596,4430,4430,4430,4430,0
|
||||
20250415,175900,288313596,4430,4430,4430,4430,0
|
||||
20250415,175800,288313596,4430,4430,4430,4430,0
|
||||
20250415,175700,288313596,4430,4430,4430,4430,0
|
||||
20250415,175600,288313596,4430,4430,4430,4430,0
|
||||
20250415,175500,288313596,4430,4430,4430,4430,0
|
||||
20250415,175400,288313596,4430,4430,4430,4430,0
|
||||
20250415,175300,288313596,4430,4430,4430,4430,2726
|
||||
20250415,175200,288313596,4430,4430,4430,4430,0
|
||||
20250415,175100,288313596,4430,4430,4430,4430,0
|
||||
20250415,175000,288313596,4430,4430,4430,4430,0
|
||||
20250415,174900,288313596,4430,4430,4430,4430,0
|
||||
20250415,174800,288313596,4430,4430,4430,4430,0
|
||||
20250415,174700,288313596,4430,4430,4430,4430,0
|
||||
20250415,174600,288313596,4430,4430,4430,4430,0
|
||||
20250415,174500,288313596,4430,4430,4430,4430,0
|
||||
20250415,174400,288313596,4430,4430,4430,4430,0
|
||||
20250415,174300,288313596,4430,4430,4430,4430,0
|
||||
20250415,174200,288313596,4430,4430,4430,4430,0
|
||||
20250415,174100,288313596,4430,4430,4430,4430,0
|
||||
20250415,174000,288313596,4430,4430,4430,4430,0
|
||||
20250415,173900,288313596,4430,4430,4430,4430,0
|
||||
20250415,173800,288313596,4430,4430,4430,4430,0
|
||||
20250415,173700,288313596,4430,4430,4430,4430,0
|
||||
20250415,173600,288313596,4430,4430,4430,4430,0
|
||||
20250415,173500,288313596,4430,4430,4430,4430,0
|
||||
20250415,173400,288313596,4430,4430,4430,4430,0
|
||||
20250415,173300,288313596,4430,4430,4430,4430,0
|
||||
20250415,173200,288313596,4430,4430,4430,4430,0
|
||||
20250415,173100,288313596,4430,4430,4430,4430,0
|
||||
20250415,173000,288313596,4430,4430,4430,4430,0
|
||||
20250415,172900,288313596,4430,4430,4430,4430,0
|
||||
20250415,172800,288313596,4430,4430,4430,4430,0
|
||||
20250415,172700,288313596,4430,4430,4430,4430,0
|
||||
20250415,172600,288313596,4430,4430,4430,4430,0
|
||||
20250415,172500,288313596,4430,4430,4430,4430,0
|
||||
20250415,172400,288313596,4430,4430,4430,4430,0
|
||||
20250415,172300,288313596,4430,4430,4430,4430,2726
|
||||
20250415,172200,288313596,4430,4430,4430,4430,0
|
||||
20250415,172100,288313596,4430,4430,4430,4430,0
|
||||
20250415,172000,288313596,4430,4430,4430,4430,0
|
||||
20250415,171900,288313596,4430,4430,4430,4430,0
|
||||
20250415,171800,288313596,4430,4430,4430,4430,0
|
||||
20250415,171700,288313596,4430,4430,4430,4430,0
|
||||
20250415,171600,288313596,4430,4430,4430,4430,0
|
||||
20250415,171500,288313596,4430,4430,4430,4430,0
|
||||
20250415,171400,288313596,4430,4430,4430,4430,0
|
||||
20250415,171300,288313596,4430,4430,4430,4430,0
|
||||
20250415,171200,288313596,4430,4430,4430,4430,0
|
||||
20250415,171100,288313596,4430,4430,4430,4430,0
|
||||
20250415,171000,288313596,4430,4430,4430,4430,0
|
||||
20250415,170900,288313596,4430,4430,4430,4430,0
|
||||
20250415,170800,288313596,4430,4430,4430,4430,0
|
||||
20250415,170700,288313596,4430,4430,4430,4430,0
|
||||
20250415,170600,288313596,4430,4430,4430,4430,0
|
||||
20250415,170500,288313596,4430,4430,4430,4430,0
|
||||
20250415,170400,288313596,4430,4430,4430,4430,0
|
||||
20250415,170300,288313596,4430,4430,4430,4430,0
|
||||
20250415,170200,288313596,4430,4430,4430,4430,0
|
||||
20250415,170100,288313596,4430,4430,4430,4430,0
|
||||
20250415,170000,288313596,4430,4430,4430,4430,0
|
||||
20250415,165900,288313596,4430,4430,4430,4430,0
|
||||
20250415,165800,288313596,4430,4430,4430,4430,0
|
||||
20250415,165700,288313596,4430,4430,4430,4430,0
|
||||
20250415,165600,288313596,4430,4430,4430,4430,0
|
||||
20250415,165500,288313596,4430,4430,4430,4430,0
|
||||
20250415,165400,288313596,4430,4430,4430,4430,0
|
||||
20250415,165300,288313596,4430,4430,4430,4430,2726
|
||||
20250415,165200,288313596,4430,4430,4430,4430,0
|
||||
20250415,165100,288313596,4430,4430,4430,4430,0
|
||||
20250415,165000,288313596,4430,4430,4430,4430,0
|
||||
20250415,164900,288313596,4430,4430,4430,4430,0
|
||||
20250415,164800,288313596,4430,4430,4430,4430,0
|
||||
20250415,164700,288313596,4430,4430,4430,4430,0
|
||||
20250415,164600,288313596,4430,4430,4430,4430,0
|
||||
20250415,164500,288313596,4430,4430,4430,4430,0
|
||||
20250415,164400,288313596,4430,4430,4430,4430,0
|
||||
20250415,164300,288313596,4430,4430,4430,4430,0
|
||||
20250415,164200,288313596,4430,4430,4430,4430,0
|
||||
20250415,164100,288313596,4430,4430,4430,4430,0
|
||||
20250415,164000,288313596,4430,4430,4430,4430,0
|
||||
20250415,163900,288313596,4430,4430,4430,4430,0
|
||||
20250415,163800,288313596,4430,4430,4430,4430,0
|
||||
20250415,163700,288313596,4430,4430,4430,4430,0
|
||||
20250415,163600,288313596,4430,4430,4430,4430,0
|
||||
20250415,163500,288313596,4430,4430,4430,4430,0
|
||||
20250415,163400,288313596,4430,4430,4430,4430,0
|
||||
20250415,163300,288313596,4430,4430,4430,4430,0
|
||||
20250415,163200,288313596,4430,4430,4430,4430,0
|
||||
20250415,163100,288313596,4430,4430,4430,4430,0
|
||||
20250415,163000,288313596,4430,4430,4430,4430,0
|
||||
20250415,162900,288313596,4430,4430,4430,4430,0
|
||||
20250415,162800,288313596,4430,4430,4430,4430,0
|
||||
20250415,162700,288313596,4430,4430,4430,4430,0
|
||||
20250415,162600,288313596,4430,4430,4430,4430,0
|
||||
20250415,162500,288313596,4430,4430,4430,4430,0
|
||||
20250415,162400,288313596,4430,4430,4430,4430,0
|
||||
20250415,162300,288313596,4430,4430,4430,4430,2726
|
||||
20250415,162200,288313596,4430,4430,4430,4430,0
|
||||
20250415,162100,288313596,4430,4430,4430,4430,0
|
||||
20250415,162000,288313596,4430,4430,4430,4430,0
|
||||
20250415,161900,288313596,4430,4430,4430,4430,0
|
||||
20250415,161800,288313596,4430,4430,4430,4430,0
|
||||
20250415,161700,288313596,4430,4430,4430,4430,0
|
||||
20250415,161600,288313596,4430,4430,4430,4430,0
|
||||
20250415,161500,288313596,4430,4430,4430,4430,0
|
||||
20250415,161400,288313596,4430,4430,4430,4430,0
|
||||
20250415,161300,288313596,4430,4430,4430,4430,0
|
||||
20250415,161200,288313596,4430,4430,4430,4430,0
|
||||
20250415,161100,288313596,4430,4430,4430,4430,0
|
||||
20250415,161000,288313596,4430,4430,4430,4430,0
|
||||
20250415,160900,288313596,4430,4430,4430,4430,0
|
||||
20250415,160800,288313596,4430,4430,4430,4430,0
|
||||
20250415,160700,288313596,4430,4430,4430,4430,0
|
||||
20250415,160600,288313596,4430,4430,4430,4430,0
|
||||
20250415,160500,288313596,4430,4430,4430,4430,0
|
||||
20250415,160400,288313596,4430,4430,4430,4430,0
|
||||
20250415,160300,288313596,4430,4430,4430,4430,0
|
||||
20250415,160200,288313596,4430,4430,4430,4430,0
|
||||
20250415,160100,288313596,4430,4430,4430,4430,0
|
||||
20250415,160000,288313596,4430,4430,4430,4430,0
|
||||
20250415,155900,288313596,4430,4430,4430,4430,0
|
||||
20250415,155800,288313596,4430,4430,4430,4430,0
|
||||
20250415,155700,288313596,4430,4430,4430,4430,0
|
||||
20250415,155600,288313596,4430,4430,4430,4430,0
|
||||
20250415,155500,288313596,4430,4430,4430,4430,0
|
||||
20250415,155400,288313596,4430,4430,4430,4430,0
|
||||
20250415,155300,288313596,4430,4430,4430,4430,2726
|
||||
20250415,155200,288313596,4430,4430,4430,4430,0
|
||||
20250415,155100,288313596,4430,4430,4430,4430,0
|
||||
20250415,155000,288313596,4430,4430,4430,4430,0
|
||||
20250415,154900,288313596,4430,4430,4430,4430,0
|
||||
20250415,154800,288313596,4430,4430,4430,4430,0
|
||||
20250415,154700,288313596,4430,4430,4430,4430,0
|
||||
20250415,154600,288313596,4430,4430,4430,4430,0
|
||||
20250415,154500,288313596,4430,4430,4430,4430,0
|
||||
20250415,154400,288313596,4430,4430,4430,4430,0
|
||||
20250415,154300,288313596,4430,4430,4430,4430,0
|
||||
20250415,154200,288313596,4430,4430,4430,4430,0
|
||||
20250415,154100,288313596,4430,4430,4430,4430,0
|
||||
20250415,154000,288313596,4430,4430,4430,4430,0
|
||||
20250415,153900,288313596,4430,4430,4430,4430,0
|
||||
20250415,153800,288313596,4430,4430,4430,4430,0
|
||||
20250415,153700,288313596,4430,4430,4430,4430,0
|
||||
20250415,153600,288313596,4430,4430,4430,4430,0
|
||||
20250415,153500,288313596,4430,4430,4430,4430,0
|
||||
20250415,153400,288313596,4430,4430,4430,4430,0
|
||||
20250415,153300,288313596,4430,4430,4430,4430,0
|
||||
20250415,153200,288313596,4430,4430,4430,4430,0
|
||||
20250415,153100,288313596,4430,4430,4430,4430,0
|
||||
20250415,153000,288313596,4430,4430,4430,4430,2726
|
||||
20250415,152900,276237416,4420,4420,4420,4420,0
|
||||
20250415,152800,276237416,4420,4420,4420,4420,0
|
||||
20250415,152700,276237416,4420,4420,4420,4420,0
|
||||
20250415,152600,276237416,4420,4420,4420,4420,0
|
||||
20250415,152500,276237416,4420,4420,4420,4420,0
|
||||
20250415,152400,276237416,4420,4420,4420,4420,0
|
||||
20250415,152300,276237416,4420,4420,4420,4420,0
|
||||
20250415,152200,276237416,4420,4420,4420,4420,0
|
||||
20250415,152100,276237416,4420,4420,4420,4420,0
|
||||
20250415,152000,276237416,4420,4420,4420,4420,0
|
||||
20250415,151900,276237416,4420,4420,4420,4410,507
|
||||
20250415,151800,273996606,4420,4425,4425,4420,232
|
||||
20250415,151700,272970471,4420,4420,4425,4420,885
|
||||
20250415,151600,269058206,4420,4425,4425,4420,160
|
||||
20250415,151500,268350236,4425,4425,4425,4425,141
|
||||
20250415,151400,267726311,4425,4425,4425,4425,166
|
||||
20250415,151300,266991761,4425,4420,4425,4420,146
|
||||
20250415,151200,266345941,4425,4425,4425,4420,368
|
||||
20250415,151100,264717591,4425,4425,4425,4425,0
|
||||
20250415,151000,264717591,4425,4425,4425,4425,48
|
||||
20250415,150900,264505191,4420,4420,4420,4420,0
|
||||
20250415,150800,264505191,4420,4420,4420,4420,0
|
||||
20250415,150700,264505191,4420,4420,4420,4420,839
|
||||
20250415,150600,260796811,4420,4420,4420,4420,0
|
||||
20250415,150500,260796811,4420,4420,4420,4420,1
|
||||
20250415,150400,260792391,4425,4425,4425,4425,36
|
||||
20250415,150300,260633091,4420,4415,4420,4410,840
|
||||
20250415,150200,256924411,4415,4415,4415,4415,85
|
||||
20250415,150100,256549136,4415,4415,4415,4415,0
|
||||
20250415,150000,256549136,4415,4415,4415,4415,287
|
||||
20250415,145900,255282031,4410,4410,4410,4410,112
|
||||
20250415,145800,254788111,4415,4415,4415,4415,302
|
||||
20250415,145700,253454781,4415,4415,4415,4415,1
|
||||
20250415,145600,253450366,4415,4415,4415,4415,0
|
||||
20250415,145500,253450366,4415,4415,4415,4415,0
|
||||
20250415,145400,253450366,4415,4415,4415,4415,0
|
||||
20250415,145300,253450366,4415,4415,4415,4415,0
|
||||
20250415,145200,253450366,4415,4415,4415,4415,1
|
||||
20250415,145100,253445951,4410,4410,4410,4410,800
|
||||
20250415,145000,249917951,4410,4410,4410,4410,0
|
||||
20250415,144900,249917951,4410,4410,4410,4410,68
|
||||
20250415,144800,249618071,4415,4415,4415,4415,119
|
||||
20250415,144700,249092686,4415,4410,4415,4410,120
|
||||
20250415,144600,248563466,4410,4410,4410,4410,20
|
||||
20250415,144500,248475266,4415,4415,4415,4415,50
|
||||
20250415,144400,248254516,4415,4415,4415,4415,121
|
||||
20250415,144300,247720301,4415,4415,4415,4415,82
|
||||
20250415,144200,247358271,4415,4415,4415,4415,0
|
||||
20250415,144100,247358271,4415,4415,4415,4415,0
|
||||
20250415,144000,247358271,4415,4415,4415,4415,22
|
||||
20250415,143900,247261141,4415,4415,4415,4415,0
|
||||
20250415,143800,247261141,4415,4415,4415,4415,0
|
||||
20250415,143700,247261141,4415,4415,4415,4415,212
|
||||
20250415,143600,246325161,4410,4410,4410,4410,257
|
||||
20250415,143500,245191791,4410,4410,4410,4410,1
|
||||
20250415,143400,245187381,4410,4410,4410,4410,37
|
||||
20250415,143300,245024211,4410,4410,4410,4410,0
|
||||
20250415,143200,245024211,4410,4410,4410,4410,10
|
||||
20250415,143100,244980111,4405,4405,4405,4405,0
|
||||
20250415,143000,244980111,4405,4405,4405,4405,25
|
||||
20250415,142900,244869986,4405,4410,4410,4405,145
|
||||
20250415,142800,244230546,4410,4410,4410,4410,21
|
||||
20250415,142700,244137936,4410,4410,4410,4410,123
|
||||
20250415,142600,243595506,4415,4415,4415,4415,0
|
||||
20250415,142500,243595506,4415,4415,4415,4415,0
|
||||
20250415,142400,243595506,4415,4415,4415,4415,0
|
||||
20250415,142300,243595506,4415,4415,4415,4415,68
|
||||
20250415,142200,243295286,4415,4415,4415,4415,132
|
||||
20250415,142100,242712506,4410,4410,4410,4410,1
|
||||
20250415,142000,242708096,4425,4425,4425,4425,0
|
||||
20250415,141900,242708096,4425,4425,4425,4425,0
|
||||
20250415,141800,242708096,4425,4425,4425,4425,0
|
||||
20250415,141700,242708096,4425,4425,4425,4425,0
|
||||
20250415,141600,242708096,4425,4425,4425,4425,0
|
||||
20250415,141500,242708096,4425,4425,4425,4425,46
|
||||
20250415,141400,242504546,4420,4420,4420,4420,0
|
||||
20250415,141300,242504546,4420,4420,4420,4420,7
|
||||
20250415,141200,242473606,4420,4420,4420,4420,197
|
||||
20250415,141100,241602866,4420,4420,4420,4420,0
|
||||
20250415,141000,241602866,4420,4420,4420,4420,0
|
||||
20250415,140900,241602866,4420,4420,4420,4420,0
|
||||
20250415,140800,241602866,4420,4420,4420,4420,0
|
||||
20250415,140700,241602866,4420,4420,4420,4420,115
|
||||
20250415,140600,241094566,4415,4415,4415,4415,1822
|
||||
20250415,140500,233050436,4415,4425,4425,4415,17
|
||||
20250415,140400,232975291,4425,4425,4425,4425,0
|
||||
20250415,140300,232975291,4425,4425,4425,4425,1
|
||||
20250415,140200,232970866,4425,4425,4425,4425,1
|
||||
20250415,140100,232966441,4420,4420,4420,4420,1
|
||||
20250415,140000,232962021,4420,4425,4425,4420,179
|
||||
20250415,135900,232170006,4425,4425,4425,4425,0
|
||||
20250415,135800,232170006,4425,4420,4425,4420,252
|
||||
20250415,135700,231055351,4420,4420,4420,4420,72
|
||||
20250415,135600,230737111,4415,4415,4415,4415,501
|
||||
20250415,135500,228525196,4420,4420,4420,4420,968
|
||||
20250415,135400,224246636,4420,4420,4420,4420,193
|
||||
20250415,135300,223393576,4420,4420,4420,4420,30
|
||||
20250415,135200,223260976,4420,4420,4420,4420,3
|
||||
20250415,135100,223247716,4430,4430,4430,4430,121
|
||||
20250415,135000,222711686,4425,4425,4425,4425,90
|
||||
20250415,134900,222313436,4420,4420,4420,4420,20
|
||||
20250415,134800,222225036,4420,4420,4420,4420,401
|
||||
20250415,134700,220452616,4420,4420,4420,4420,504
|
||||
20250415,134600,218224936,4425,4425,4425,4425,121
|
||||
20250415,134500,217689511,4420,4425,4425,4420,50
|
||||
20250415,134400,217468281,4425,4425,4425,4425,0
|
||||
20250415,134300,217468281,4425,4425,4425,4425,0
|
||||
20250415,134200,217468281,4425,4425,4425,4425,0
|
||||
20250415,134100,217468281,4425,4425,4425,4425,0
|
||||
20250415,134000,217468281,4425,4425,4425,4425,119
|
||||
20250415,133900,216941706,4420,4420,4420,4420,35
|
||||
20250415,133800,216787006,4420,4420,4420,4420,0
|
||||
20250415,133700,216787006,4420,4420,4420,4420,0
|
||||
20250415,133600,216787006,4420,4420,4420,4420,100
|
||||
20250415,133500,216345006,4430,4425,4430,4420,250
|
||||
20250415,133400,215238236,4425,4425,4425,4425,0
|
||||
20250415,133300,215238236,4425,4425,4425,4425,11
|
||||
20250415,133200,215189561,4425,4425,4425,4425,1
|
||||
20250415,133100,215185136,4420,4420,4420,4420,43
|
||||
20250415,133000,214995076,4425,4425,4425,4425,46
|
||||
20250415,132900,214791526,4420,4417,4420,4417,49
|
||||
20250415,132800,214575075,4420,4420,4420,4420,157
|
||||
20250415,132700,213881135,4415,4415,4415,4415,0
|
||||
20250415,132600,213881135,4415,4415,4415,4415,0
|
||||
20250415,132500,213881135,4415,4415,4415,4415,0
|
||||
20250415,132400,213881135,4415,4415,4415,4415,0
|
||||
20250415,132300,213881135,4415,4415,4415,4415,100
|
||||
20250415,132200,213439635,4415,4425,4430,4415,1215
|
||||
20250415,132100,208062665,4425,4425,4425,4425,5
|
||||
20250415,132000,208040540,4425,4425,4425,4425,8
|
||||
20250415,131900,208005140,4415,4415,4415,4415,0
|
||||
20250415,131800,208005140,4415,4415,4415,4415,401
|
||||
20250415,131700,206234725,4415,4415,4415,4415,0
|
||||
20250415,131600,206234725,4415,4415,4415,4415,29
|
||||
20250415,131500,206106690,4425,4425,4425,4425,46
|
||||
20250415,131400,205903140,4420,4420,4420,4420,19
|
||||
20250415,131300,205819160,4425,4420,4425,4420,322
|
||||
20250415,131200,204394810,4425,4425,4425,4425,0
|
||||
20250415,131100,204394810,4425,4425,4425,4425,101
|
||||
20250415,131000,203947885,4415,4410,4420,4410,3439
|
||||
20250415,130900,188761515,4410,4410,4410,4410,13
|
||||
20250415,130800,188704185,4410,4410,4410,4410,0
|
||||
20250415,130700,188704185,4410,4410,4410,4410,1
|
||||
20250415,130600,188699775,4410,4410,4410,4410,0
|
||||
20250415,130500,188699775,4410,4410,4410,4410,263
|
||||
20250415,130400,187539945,4410,4410,4410,4410,0
|
||||
20250415,130300,187539945,4410,4410,4410,4410,0
|
||||
20250415,130200,187539945,4410,4410,4410,4410,0
|
||||
20250415,130100,187539945,4410,4410,4410,4410,225
|
||||
20250415,130000,186547695,4410,4410,4410,4410,46
|
||||
20250415,125900,186344835,4405,4405,4405,4405,25
|
||||
20250415,125800,186234710,4415,4405,4415,4405,95
|
||||
20250415,125700,185815385,4410,4410,4410,4410,0
|
||||
20250415,125600,185815385,4410,4410,4410,4410,0
|
||||
20250415,125500,185815385,4410,4410,4410,4410,18
|
||||
20250415,125400,185736005,4405,4405,4405,4405,0
|
||||
20250415,125300,185736005,4405,4405,4405,4405,0
|
||||
20250415,125200,185736005,4405,4405,4405,4405,127
|
||||
20250415,125100,185176570,4405,4405,4405,4405,375
|
||||
20250415,125000,183524695,4415,4415,4415,4415,8
|
||||
20250415,124900,183489375,4415,4415,4415,4415,0
|
||||
20250415,124800,183489375,4415,4410,4415,4410,8
|
||||
20250415,124700,183454075,4415,4415,4415,4415,0
|
||||
20250415,124600,183454075,4415,4415,4415,4415,0
|
||||
20250415,124500,183454075,4415,4415,4415,4415,50
|
||||
20250415,124400,183233325,4415,4415,4415,4415,0
|
||||
20250415,124300,183233325,4415,4415,4415,4415,153
|
||||
20250415,124200,182557830,4410,4410,4410,4410,662
|
||||
20250415,124100,179638410,4410,4410,4410,4410,1
|
||||
20250415,124000,179634000,4405,4405,4405,4405,0
|
||||
20250415,123900,179634000,4405,4405,4405,4405,0
|
||||
20250415,123800,179634000,4405,4405,4405,4405,0
|
||||
20250415,123700,179634000,4405,4405,4405,4405,102
|
||||
20250415,123600,179184690,4405,4400,4405,4400,2
|
||||
20250415,123500,179175885,4405,4405,4405,4405,8
|
||||
20250415,123400,179140645,4405,4405,4405,4405,10
|
||||
20250415,123300,179096595,4400,4400,4400,4400,103
|
||||
20250415,123200,178643395,4405,4395,4405,4395,797
|
||||
20250415,123100,175136295,4395,4395,4395,4395,230
|
||||
20250415,123000,174125445,4395,4395,4395,4395,46
|
||||
20250415,122900,173923275,4395,4395,4395,4395,0
|
||||
20250415,122800,173923275,4395,4395,4395,4395,100
|
||||
20250415,122700,173483775,4395,4395,4395,4395,113
|
||||
20250415,122600,172987140,4395,4395,4395,4395,3
|
||||
20250415,122500,172973955,4395,4395,4395,4395,0
|
||||
20250415,122400,172973955,4395,4395,4395,4395,15
|
||||
20250415,122300,172908030,4390,4390,4390,4390,1
|
||||
20250415,122200,172903640,4390,4395,4395,4390,4
|
||||
20250415,122100,172886075,4390,4390,4390,4390,3
|
||||
20250415,122000,172872905,4395,4395,4395,4395,8
|
||||
20250415,121900,172837745,4390,4390,4390,4390,0
|
||||
20250415,121800,172837745,4390,4390,4390,4390,1
|
||||
20250415,121700,172833355,4400,4400,4400,4400,0
|
||||
20250415,121600,172833355,4400,4400,4400,4400,1
|
||||
20250415,121500,172828955,4400,4395,4400,4385,49
|
||||
20250415,121400,172613605,4385,4385,4385,4385,584
|
||||
20250415,121300,170052765,4385,4385,4385,4385,600
|
||||
20250415,121200,167421765,4385,4385,4385,4385,104
|
||||
20250415,121100,166965725,4395,4395,4395,4395,557
|
||||
20250415,121000,164517710,4400,4400,4400,4400,10
|
||||
20250415,120900,164473710,4400,4400,4400,4400,5
|
||||
20250415,120800,164451710,4405,4405,4405,4405,0
|
||||
20250415,120700,164451710,4405,4405,4405,4405,0
|
||||
20250415,120600,164451710,4405,4405,4405,4405,0
|
||||
20250415,120500,164451710,4405,4405,4405,4405,8
|
||||
20250415,120400,164416470,4395,4395,4395,4395,0
|
||||
20250415,120300,164416470,4395,4395,4395,4395,0
|
||||
20250415,120200,164416470,4395,4395,4395,4395,301
|
||||
20250415,120100,163093575,4395,4395,4395,4395,0
|
||||
20250415,120000,163093575,4395,4405,4405,4395,52
|
||||
20250415,115900,162864575,4395,4395,4395,4395,0
|
||||
20250415,115800,162864575,4395,4395,4395,4395,0
|
||||
20250415,115700,162864575,4395,4395,4395,4395,0
|
||||
20250415,115600,162864575,4395,4405,4405,4395,2
|
||||
20250415,115500,162855775,4395,4395,4395,4395,0
|
||||
20250415,115400,162855775,4395,4395,4395,4395,0
|
||||
20250415,115300,162855775,4395,4395,4395,4395,0
|
||||
20250415,115200,162855775,4395,4395,4395,4395,2
|
||||
20250415,115100,162846985,4395,4395,4395,4395,2
|
||||
20250415,115000,162838195,4395,4390,4395,4390,6
|
||||
20250415,114900,162811835,4390,4395,4395,4390,111
|
||||
20250415,114800,162324490,4390,4390,4390,4390,59
|
||||
20250415,114700,162065480,4405,4405,4405,4405,6
|
||||
20250415,114600,162039050,4400,4395,4400,4395,455
|
||||
20250415,114500,160037360,4400,4395,4400,4395,46
|
||||
20250415,114400,159834985,4400,4400,4400,4400,0
|
||||
20250415,114300,159834985,4400,4400,4400,4400,0
|
||||
20250415,114200,159834985,4400,4390,4400,4385,1945
|
||||
20250415,114100,151278450,4385,4385,4385,4385,413
|
||||
20250415,114000,149467445,4390,4390,4390,4390,91
|
||||
20250415,113900,149067955,4400,4400,4400,4400,0
|
||||
20250415,113800,149067955,4400,4400,4400,4400,0
|
||||
20250415,113700,149067955,4400,4400,4400,4400,0
|
||||
20250415,113600,149067955,4400,4400,4400,4400,0
|
||||
20250415,113500,149067955,4400,4395,4400,4385,1698
|
||||
20250415,113400,141612610,4400,4400,4400,4400,0
|
||||
20250415,113300,141612610,4400,4400,4400,4400,2
|
||||
20250415,113200,141603810,4400,4400,4400,4400,0
|
||||
20250415,113100,141603810,4400,4400,4400,4400,1
|
||||
20250415,113000,141599410,4400,4400,4400,4390,68
|
||||
20250415,112900,141300220,4400,4400,4400,4400,0
|
||||
20250415,112800,141300220,4400,4400,4400,4400,25
|
||||
20250415,112700,141190220,4390,4400,4400,4390,1983
|
||||
20250415,112600,132465130,4410,4410,4410,4410,0
|
||||
20250415,112500,132465130,4410,4405,4410,4405,6
|
||||
20250415,112400,132438695,4405,4410,4410,4405,4
|
||||
20250415,112300,132421065,4410,4410,4410,4410,10
|
||||
20250415,112200,132376965,4410,4410,4410,4410,0
|
||||
20250415,112100,132376965,4410,4410,4410,4410,1
|
||||
20250415,112000,132372555,4405,4410,4410,4405,315
|
||||
20250415,111900,130984940,4405,4410,4410,4405,327
|
||||
20250415,111800,129543505,4410,4410,4410,4410,0
|
||||
20250415,111700,129543505,4410,4410,4410,4410,0
|
||||
20250415,111600,129543505,4410,4410,4410,4410,0
|
||||
20250415,111500,129543505,4410,4410,4410,4410,46
|
||||
20250415,111400,129340645,4410,4410,4410,4410,13
|
||||
20250415,111300,129283315,4410,4410,4410,4410,100
|
||||
20250415,111200,128842315,4410,4410,4410,4410,1
|
||||
20250415,111100,128837905,4410,4410,4410,4410,15
|
||||
20250415,111000,128771755,4410,4410,4410,4410,20
|
||||
20250415,110900,128683555,4410,4410,4410,4410,49
|
||||
20250415,110800,128467465,4410,4410,4410,4410,52
|
||||
20250415,110700,128238145,4410,4410,4410,4410,100
|
||||
20250415,110600,127797145,4405,4405,4405,4405,10
|
||||
20250415,110500,127753095,4405,4415,4415,4405,23
|
||||
20250415,110400,127651600,4415,4405,4415,4405,1011
|
||||
20250415,110300,123193330,4400,4400,4400,4400,36
|
||||
20250415,110200,123034930,4405,4405,4405,4405,7
|
||||
20250415,110100,123004095,4400,4400,4400,4400,1
|
||||
20250415,110000,122999695,4405,4405,4405,4405,46
|
||||
20250415,105900,122797065,4405,4405,4405,4405,51
|
||||
20250415,105800,122572410,4400,4405,4405,4400,34
|
||||
20250415,105700,122422645,4400,4395,4400,4395,256
|
||||
20250415,105600,121296250,4395,4395,4395,4395,1
|
||||
20250415,105500,121291855,4390,4390,4390,4390,0
|
||||
20250415,105400,121291855,4390,4390,4390,4390,0
|
||||
20250415,105300,121291855,4390,4390,4390,4390,1
|
||||
20250415,105200,121287465,4385,4385,4385,4385,118
|
||||
20250415,105100,120770035,4385,4380,4385,4380,16
|
||||
20250415,105000,120699880,4385,4385,4385,4385,18
|
||||
20250415,104900,120620950,4385,4385,4385,4385,10
|
||||
20250415,104800,120577100,4380,4380,4380,4380,0
|
||||
20250415,104700,120577100,4380,4385,4385,4380,277
|
||||
20250415,104600,119362465,4390,4385,4390,4385,28
|
||||
20250415,104500,119239665,4385,4400,4400,4385,172
|
||||
20250415,104400,118484130,4395,4395,4395,4395,100
|
||||
20250415,104300,118044630,4395,4395,4400,4390,345
|
||||
20250415,104200,116528320,4395,4395,4395,4395,150
|
||||
20250415,104100,115869070,4390,4390,4390,4390,3
|
||||
20250415,104000,115855900,4390,4395,4395,4390,346
|
||||
20250415,103900,114335390,4395,4395,4395,4395,1
|
||||
20250415,103800,114330995,4400,4395,4400,4395,84
|
||||
20250415,103700,113961535,4400,4400,4400,4400,626
|
||||
20250415,103600,111207135,4400,4400,4400,4400,0
|
||||
20250415,103500,111207135,4400,4400,4400,4400,104
|
||||
20250415,103400,110749535,4395,4395,4395,4395,34
|
||||
20250415,103300,110600105,4395,4395,4395,4395,182
|
||||
20250415,103200,109800215,4395,4395,4395,4395,0
|
||||
20250415,103100,109800215,4395,4390,4395,4390,8
|
||||
20250415,103000,109765065,4395,4395,4395,4395,46
|
||||
20250415,102900,109562895,4390,4390,4390,4390,30
|
||||
20250415,102800,109431195,4395,4395,4395,4395,4
|
||||
20250415,102700,109413615,4395,4395,4395,4395,124
|
||||
20250415,102600,108868635,4395,4395,4395,4395,2
|
||||
20250415,102500,108859845,4395,4395,4395,4395,0
|
||||
20250415,102400,108859845,4395,4395,4395,4395,0
|
||||
20250415,102300,108859845,4395,4395,4395,4395,64
|
||||
20250415,102200,108578565,4395,4395,4395,4395,2
|
||||
20250415,102100,108569775,4395,4395,4395,4395,109
|
||||
20250415,102000,108090720,4395,4400,4405,4395,658
|
||||
20250415,101900,105195825,4395,4395,4400,4395,467
|
||||
20250415,101800,103141330,4390,4390,4390,4390,5
|
||||
20250415,101700,103119380,4390,4390,4390,4390,0
|
||||
20250415,101600,103119380,4390,4390,4390,4390,393
|
||||
20250415,101500,101394110,4395,4395,4400,4395,97
|
||||
20250415,101400,100967630,4395,4390,4395,4390,556
|
||||
20250415,101300,98524145,4390,4390,4390,4390,1
|
||||
20250415,101200,98519755,4380,4380,4380,4380,310
|
||||
20250415,101100,97161955,4390,4390,4390,4390,20
|
||||
20250415,101000,97074155,4385,4380,4385,4380,10
|
||||
20250415,100900,97030345,4390,4385,4390,4385,4
|
||||
20250415,100800,97012790,4375,4370,4375,4370,156
|
||||
20250415,100700,96331040,4385,4390,4390,4370,471
|
||||
20250415,100600,94263415,4390,4375,4390,4375,228
|
||||
20250415,100500,93264890,4375,4375,4375,4375,8
|
||||
20250415,100400,93229890,4375,4375,4375,4375,3
|
||||
20250415,100300,93216765,4370,4370,4370,4370,100
|
||||
20250415,100200,92779765,4375,4375,4375,4375,2
|
||||
20250415,100100,92771015,4370,4365,4375,4365,202
|
||||
20250415,100000,91888765,4380,4375,4380,4375,46
|
||||
20250415,095900,91687455,4370,4370,4370,4370,394
|
||||
20250415,095800,89965675,4365,4365,4365,4365,0
|
||||
20250415,095700,89965675,4365,4365,4365,4365,0
|
||||
20250415,095600,89965675,4365,4365,4365,4365,80
|
||||
20250415,095500,89616475,4365,4365,4365,4365,0
|
||||
20250415,095400,89616475,4365,4365,4365,4365,5
|
||||
20250415,095300,89594650,4365,4365,4365,4365,73
|
||||
20250415,095200,89276005,4365,4365,4365,4360,16
|
||||
20250415,095100,89206230,4360,4360,4365,4360,421
|
||||
20250415,095000,87370600,4365,4365,4365,4365,11
|
||||
20250415,094900,87322585,4355,4355,4355,4355,10
|
||||
20250415,094800,87279035,4355,4355,4355,4355,1077
|
||||
20250415,094700,82588700,4360,4360,4360,4360,0
|
||||
20250415,094600,82588700,4360,4365,4365,4360,230
|
||||
20250415,094500,81585895,4370,4370,4370,4370,68
|
||||
20250415,094400,81288735,4370,4360,4370,4360,811
|
||||
20250415,094300,77751775,4370,4365,4370,4360,83
|
||||
20250415,094200,77389590,4365,4365,4365,4365,57
|
||||
20250415,094100,77140785,4365,4375,4375,4365,203
|
||||
20250415,094000,76253670,4375,4370,4375,4370,85
|
||||
20250415,093900,75882210,4370,4370,4370,4370,0
|
||||
20250415,093800,75882210,4370,4370,4370,4370,237
|
||||
20250415,093700,74846520,4370,4370,4370,4360,205
|
||||
20250415,093600,73950680,4370,4370,4370,4370,3
|
||||
20250415,093500,73937570,4370,4370,4370,4370,11
|
||||
20250415,093400,73889500,4350,4370,4370,4350,200
|
||||
20250415,093300,73019460,4375,4375,4375,4375,3
|
||||
20250415,093200,73006335,4350,4350,4350,4350,69
|
||||
20250415,093100,72706185,4395,4360,4395,4350,121
|
||||
20250415,093000,72179335,4400,4385,4400,4355,1014
|
||||
20250415,092900,67727710,4380,4350,4380,4350,2879
|
||||
20250415,092800,55144420,4350,4350,4350,4350,157
|
||||
20250415,092700,54461470,4350,4350,4350,4350,9
|
||||
20250415,092600,54422320,4350,4350,4365,4345,873
|
||||
20250415,092500,50624650,4345,4345,4365,4345,259
|
||||
20250415,092400,49497035,4345,4345,4365,4345,2259
|
||||
20250415,092300,39667405,4340,4345,4345,4340,274
|
||||
20250415,092200,38476880,4345,4345,4345,4345,0
|
||||
20250415,092100,38476880,4345,4345,4345,4345,2
|
||||
20250415,092000,38468190,4360,4360,4360,4360,8
|
||||
20250415,091900,38433310,4360,4360,4360,4360,2
|
||||
20250415,091800,38424590,4345,4360,4360,4345,63
|
||||
20250415,091700,38150795,4360,4330,4360,4325,2073
|
||||
20250415,091600,29169330,4365,4365,4365,4365,0
|
||||
20250415,091500,29169330,4365,4350,4365,4350,137
|
||||
20250415,091400,28573185,4350,4350,4350,4350,0
|
||||
20250415,091300,28573185,4350,4350,4350,4350,0
|
||||
20250415,091200,28573185,4350,4350,4350,4350,360
|
||||
20250415,091100,27007185,4335,4335,4335,4335,500
|
||||
20250415,091000,24839685,4335,4335,4335,4335,100
|
||||
20250415,090900,24406185,4350,4345,4350,4345,401
|
||||
20250415,090800,22662535,4345,4330,4345,4330,2585
|
||||
20250415,090700,11462055,4335,4335,4335,4335,0
|
||||
20250415,090600,11462055,4335,4320,4335,4320,580
|
||||
20250415,090500,8949015,4315,4345,4345,4315,904
|
||||
20250415,090400,5046605,4330,4330,4330,4330,0
|
||||
20250415,090300,5046605,4330,4330,4330,4330,110
|
||||
20250415,090200,4570305,4335,4335,4335,4335,0
|
||||
20250415,090100,4570305,4335,4335,4335,4335,0
|
||||
20250415,090000,4570305,4335,4370,4370,4335,1049
|
||||
|
Reference in New Issue
Block a user