Update 2025-04-15 2740 candle_min
This commit is contained in:
565
003000/min/candle-20250415.csv
Normal file
565
003000/min/candle-20250415.csv
Normal file
@@ -0,0 +1,565 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,182300,162784940,3855,3855,3855,3855,658
|
||||
20250415,182200,162784940,3855,3855,3855,3855,0
|
||||
20250415,182100,162784940,3855,3855,3855,3855,0
|
||||
20250415,182000,162784940,3855,3855,3855,3855,0
|
||||
20250415,181900,162784940,3855,3855,3855,3855,0
|
||||
20250415,181800,162784940,3855,3855,3855,3855,0
|
||||
20250415,181700,162784940,3855,3855,3855,3855,0
|
||||
20250415,181600,162784940,3855,3855,3855,3855,0
|
||||
20250415,181500,162784940,3855,3855,3855,3855,0
|
||||
20250415,181400,162784940,3855,3855,3855,3855,0
|
||||
20250415,181300,162784940,3855,3855,3855,3855,0
|
||||
20250415,181200,162784940,3855,3855,3855,3855,0
|
||||
20250415,181100,162784940,3855,3855,3855,3855,0
|
||||
20250415,181000,162784940,3855,3855,3855,3855,0
|
||||
20250415,180900,162784940,3855,3855,3855,3855,0
|
||||
20250415,180800,162784940,3855,3855,3855,3855,0
|
||||
20250415,180700,162784940,3855,3855,3855,3855,0
|
||||
20250415,180600,162784940,3855,3855,3855,3855,0
|
||||
20250415,180500,162784940,3855,3855,3855,3855,0
|
||||
20250415,180400,162784940,3855,3855,3855,3855,0
|
||||
20250415,180300,162784940,3855,3855,3855,3855,0
|
||||
20250415,180200,162784940,3855,3855,3855,3855,0
|
||||
20250415,180100,162784940,3855,3855,3855,3855,0
|
||||
20250415,180000,162784940,3855,3855,3855,3855,0
|
||||
20250415,175900,162784940,3855,3855,3855,3855,0
|
||||
20250415,175800,162784940,3855,3855,3855,3855,0
|
||||
20250415,175700,162784940,3855,3855,3855,3855,0
|
||||
20250415,175600,162784940,3855,3855,3855,3855,0
|
||||
20250415,175500,162784940,3855,3855,3855,3855,0
|
||||
20250415,175400,162784940,3855,3855,3855,3855,0
|
||||
20250415,175300,162784940,3855,3855,3855,3855,658
|
||||
20250415,175200,162784940,3855,3855,3855,3855,0
|
||||
20250415,175100,162784940,3855,3855,3855,3855,0
|
||||
20250415,175000,162784940,3855,3855,3855,3855,0
|
||||
20250415,174900,162784940,3855,3855,3855,3855,0
|
||||
20250415,174800,162784940,3855,3855,3855,3855,0
|
||||
20250415,174700,162784940,3855,3855,3855,3855,0
|
||||
20250415,174600,162784940,3855,3855,3855,3855,0
|
||||
20250415,174500,162784940,3855,3855,3855,3855,0
|
||||
20250415,174400,162784940,3855,3855,3855,3855,0
|
||||
20250415,174300,162784940,3855,3855,3855,3855,0
|
||||
20250415,174200,162784940,3855,3855,3855,3855,0
|
||||
20250415,174100,162784940,3855,3855,3855,3855,0
|
||||
20250415,174000,162784940,3855,3855,3855,3855,0
|
||||
20250415,173900,162784940,3855,3855,3855,3855,0
|
||||
20250415,173800,162784940,3855,3855,3855,3855,0
|
||||
20250415,173700,162784940,3855,3855,3855,3855,0
|
||||
20250415,173600,162784940,3855,3855,3855,3855,0
|
||||
20250415,173500,162784940,3855,3855,3855,3855,0
|
||||
20250415,173400,162784940,3855,3855,3855,3855,0
|
||||
20250415,173300,162784940,3855,3855,3855,3855,0
|
||||
20250415,173200,162784940,3855,3855,3855,3855,0
|
||||
20250415,173100,162784940,3855,3855,3855,3855,0
|
||||
20250415,173000,162784940,3855,3855,3855,3855,0
|
||||
20250415,172900,162784940,3855,3855,3855,3855,0
|
||||
20250415,172800,162784940,3855,3855,3855,3855,0
|
||||
20250415,172700,162784940,3855,3855,3855,3855,0
|
||||
20250415,172600,162784940,3855,3855,3855,3855,0
|
||||
20250415,172500,162784940,3855,3855,3855,3855,0
|
||||
20250415,172400,162784940,3855,3855,3855,3855,0
|
||||
20250415,172300,162784940,3855,3855,3855,3855,658
|
||||
20250415,172200,162784940,3855,3855,3855,3855,0
|
||||
20250415,172100,162784940,3855,3855,3855,3855,0
|
||||
20250415,172000,162784940,3855,3855,3855,3855,0
|
||||
20250415,171900,162784940,3855,3855,3855,3855,0
|
||||
20250415,171800,162784940,3855,3855,3855,3855,0
|
||||
20250415,171700,162784940,3855,3855,3855,3855,0
|
||||
20250415,171600,162784940,3855,3855,3855,3855,0
|
||||
20250415,171500,162784940,3855,3855,3855,3855,0
|
||||
20250415,171400,162784940,3855,3855,3855,3855,0
|
||||
20250415,171300,162784940,3855,3855,3855,3855,0
|
||||
20250415,171200,162784940,3855,3855,3855,3855,0
|
||||
20250415,171100,162784940,3855,3855,3855,3855,0
|
||||
20250415,171000,162784940,3855,3855,3855,3855,0
|
||||
20250415,170900,162784940,3855,3855,3855,3855,0
|
||||
20250415,170800,162784940,3855,3855,3855,3855,0
|
||||
20250415,170700,162784940,3855,3855,3855,3855,0
|
||||
20250415,170600,162784940,3855,3855,3855,3855,0
|
||||
20250415,170500,162784940,3855,3855,3855,3855,0
|
||||
20250415,170400,162784940,3855,3855,3855,3855,0
|
||||
20250415,170300,162784940,3855,3855,3855,3855,0
|
||||
20250415,170200,162784940,3855,3855,3855,3855,0
|
||||
20250415,170100,162784940,3855,3855,3855,3855,0
|
||||
20250415,170000,162784940,3855,3855,3855,3855,0
|
||||
20250415,165900,162784940,3855,3855,3855,3855,0
|
||||
20250415,165800,162784940,3855,3855,3855,3855,0
|
||||
20250415,165700,162784940,3855,3855,3855,3855,0
|
||||
20250415,165600,162784940,3855,3855,3855,3855,0
|
||||
20250415,165500,162784940,3855,3855,3855,3855,0
|
||||
20250415,165400,162784940,3855,3855,3855,3855,0
|
||||
20250415,165300,162784940,3855,3855,3855,3855,658
|
||||
20250415,165200,162784940,3855,3855,3855,3855,0
|
||||
20250415,165100,162784940,3855,3855,3855,3855,0
|
||||
20250415,165000,162784940,3855,3855,3855,3855,0
|
||||
20250415,164900,162784940,3855,3855,3855,3855,0
|
||||
20250415,164800,162784940,3855,3855,3855,3855,0
|
||||
20250415,164700,162784940,3855,3855,3855,3855,0
|
||||
20250415,164600,162784940,3855,3855,3855,3855,0
|
||||
20250415,164500,162784940,3855,3855,3855,3855,0
|
||||
20250415,164400,162784940,3855,3855,3855,3855,0
|
||||
20250415,164300,162784940,3855,3855,3855,3855,0
|
||||
20250415,164200,162784940,3855,3855,3855,3855,0
|
||||
20250415,164100,162784940,3855,3855,3855,3855,0
|
||||
20250415,164000,162784940,3855,3855,3855,3855,0
|
||||
20250415,163900,162784940,3855,3855,3855,3855,0
|
||||
20250415,163800,162784940,3855,3855,3855,3855,0
|
||||
20250415,163700,162784940,3855,3855,3855,3855,0
|
||||
20250415,163600,162784940,3855,3855,3855,3855,0
|
||||
20250415,163500,162784940,3855,3855,3855,3855,0
|
||||
20250415,163400,162784940,3855,3855,3855,3855,0
|
||||
20250415,163300,162784940,3855,3855,3855,3855,0
|
||||
20250415,163200,162784940,3855,3855,3855,3855,0
|
||||
20250415,163100,162784940,3855,3855,3855,3855,0
|
||||
20250415,163000,162784940,3855,3855,3855,3855,0
|
||||
20250415,162900,162784940,3855,3855,3855,3855,0
|
||||
20250415,162800,162784940,3855,3855,3855,3855,0
|
||||
20250415,162700,162784940,3855,3855,3855,3855,0
|
||||
20250415,162600,162784940,3855,3855,3855,3855,0
|
||||
20250415,162500,162784940,3855,3855,3855,3855,0
|
||||
20250415,162400,162784940,3855,3855,3855,3855,0
|
||||
20250415,162300,162784940,3855,3855,3855,3855,658
|
||||
20250415,162200,162784940,3855,3855,3855,3855,0
|
||||
20250415,162100,162784940,3855,3855,3855,3855,0
|
||||
20250415,162000,162784940,3855,3855,3855,3855,0
|
||||
20250415,161900,162784940,3855,3855,3855,3855,0
|
||||
20250415,161800,162784940,3855,3855,3855,3855,0
|
||||
20250415,161700,162784940,3855,3855,3855,3855,0
|
||||
20250415,161600,162784940,3855,3855,3855,3855,0
|
||||
20250415,161500,162784940,3855,3855,3855,3855,0
|
||||
20250415,161400,162784940,3855,3855,3855,3855,0
|
||||
20250415,161300,162784940,3855,3855,3855,3855,0
|
||||
20250415,161200,162784940,3855,3855,3855,3855,0
|
||||
20250415,161100,162784940,3855,3855,3855,3855,0
|
||||
20250415,161000,162784940,3855,3855,3855,3855,0
|
||||
20250415,160900,162784940,3855,3855,3855,3855,0
|
||||
20250415,160800,162784940,3855,3855,3855,3855,0
|
||||
20250415,160700,162784940,3855,3855,3855,3855,0
|
||||
20250415,160600,162784940,3855,3855,3855,3855,0
|
||||
20250415,160500,162784940,3855,3855,3855,3855,0
|
||||
20250415,160400,162784940,3855,3855,3855,3855,0
|
||||
20250415,160300,162784940,3855,3855,3855,3855,0
|
||||
20250415,160200,162784940,3855,3855,3855,3855,0
|
||||
20250415,160100,162784940,3855,3855,3855,3855,0
|
||||
20250415,160000,162784940,3855,3855,3855,3855,0
|
||||
20250415,155900,162784940,3855,3855,3855,3855,0
|
||||
20250415,155800,162784940,3855,3855,3855,3855,0
|
||||
20250415,155700,162784940,3855,3855,3855,3855,0
|
||||
20250415,155600,162784940,3855,3855,3855,3855,0
|
||||
20250415,155500,162784940,3855,3855,3855,3855,0
|
||||
20250415,155400,162784940,3855,3855,3855,3855,0
|
||||
20250415,155300,162784940,3855,3855,3855,3855,658
|
||||
20250415,155200,162784940,3855,3855,3855,3855,0
|
||||
20250415,155100,162784940,3855,3855,3855,3855,0
|
||||
20250415,155000,162784940,3855,3855,3855,3855,0
|
||||
20250415,154900,162784940,3855,3855,3855,3855,0
|
||||
20250415,154800,162784940,3855,3855,3855,3855,0
|
||||
20250415,154700,162784940,3855,3855,3855,3855,0
|
||||
20250415,154600,162784940,3855,3855,3855,3855,0
|
||||
20250415,154500,162784940,3855,3855,3855,3855,0
|
||||
20250415,154400,162784940,3855,3855,3855,3855,0
|
||||
20250415,154300,162784940,3855,3855,3855,3855,0
|
||||
20250415,154200,162784940,3855,3855,3855,3855,0
|
||||
20250415,154100,162784940,3855,3855,3855,3855,0
|
||||
20250415,154000,162784940,3855,3855,3855,3855,0
|
||||
20250415,153900,162784940,3855,3855,3855,3855,0
|
||||
20250415,153800,162784940,3855,3855,3855,3855,0
|
||||
20250415,153700,162784940,3855,3855,3855,3855,0
|
||||
20250415,153600,162784940,3855,3855,3855,3855,0
|
||||
20250415,153500,162784940,3855,3855,3855,3855,0
|
||||
20250415,153400,162784940,3855,3855,3855,3855,0
|
||||
20250415,153300,162784940,3855,3855,3855,3855,0
|
||||
20250415,153200,162784940,3855,3855,3855,3855,0
|
||||
20250415,153100,162784940,3855,3855,3855,3855,0
|
||||
20250415,153000,162784940,3855,3855,3855,3855,658
|
||||
20250415,152900,160248350,3855,3855,3855,3855,0
|
||||
20250415,152800,160248350,3855,3855,3855,3855,0
|
||||
20250415,152700,160248350,3855,3855,3855,3855,0
|
||||
20250415,152600,160248350,3855,3855,3855,3855,0
|
||||
20250415,152500,160248350,3855,3855,3855,3855,0
|
||||
20250415,152400,160248350,3855,3855,3855,3855,0
|
||||
20250415,152300,160248350,3855,3855,3855,3855,0
|
||||
20250415,152200,160248350,3855,3855,3855,3855,0
|
||||
20250415,152100,160248350,3855,3855,3855,3855,0
|
||||
20250415,152000,160248350,3855,3855,3855,3855,0
|
||||
20250415,151900,160248350,3855,3855,3860,3855,229
|
||||
20250415,151800,159364725,3855,3860,3860,3855,45
|
||||
20250415,151700,159191055,3865,3865,3865,3865,0
|
||||
20250415,151600,159191055,3865,3855,3865,3855,4
|
||||
20250415,151500,159175615,3855,3855,3855,3855,0
|
||||
20250415,151400,159175615,3855,3855,3855,3855,52
|
||||
20250415,151300,158975155,3855,3855,3855,3855,0
|
||||
20250415,151200,158975155,3855,3855,3855,3855,0
|
||||
20250415,151100,158975155,3855,3855,3855,3855,0
|
||||
20250415,151000,158975155,3855,3865,3865,3855,81
|
||||
20250415,150900,158662890,3860,3860,3860,3860,0
|
||||
20250415,150800,158662890,3860,3860,3860,3860,0
|
||||
20250415,150700,158662890,3860,3865,3865,3860,228
|
||||
20250415,150600,157782650,3860,3860,3860,3860,300
|
||||
20250415,150500,156624650,3860,3860,3860,3860,23
|
||||
20250415,150400,156535870,3860,3860,3860,3860,78
|
||||
20250415,150300,156234790,3860,3860,3860,3860,0
|
||||
20250415,150200,156234790,3860,3860,3860,3860,0
|
||||
20250415,150100,156234790,3860,3855,3860,3855,171
|
||||
20250415,150000,155575120,3855,3855,3855,3855,0
|
||||
20250415,145900,155575120,3855,3855,3855,3855,0
|
||||
20250415,145800,155575120,3855,3860,3860,3855,227
|
||||
20250415,145700,154699035,3860,3860,3860,3860,52
|
||||
20250415,145600,154498315,3860,3860,3860,3860,107
|
||||
20250415,145500,154085295,3860,3860,3860,3860,0
|
||||
20250415,145400,154085295,3860,3860,3860,3860,0
|
||||
20250415,145300,154085295,3860,3860,3860,3860,56
|
||||
20250415,145200,153869135,3860,3860,3860,3860,94
|
||||
20250415,145100,153506295,3860,3860,3860,3860,0
|
||||
20250415,145000,153506295,3860,3855,3860,3855,142
|
||||
20250415,144900,152958565,3855,3855,3855,3855,0
|
||||
20250415,144800,152958565,3855,3855,3855,3855,81
|
||||
20250415,144700,152646310,3860,3860,3860,3860,28
|
||||
20250415,144600,152538230,3860,3860,3860,3860,23
|
||||
20250415,144500,152449450,3855,3855,3855,3855,78
|
||||
20250415,144400,152148760,3860,3860,3860,3860,0
|
||||
20250415,144300,152148760,3860,3855,3860,3855,88
|
||||
20250415,144200,151809470,3855,3855,3855,3855,0
|
||||
20250415,144100,151809470,3855,3855,3855,3855,81
|
||||
20250415,144000,151497215,3860,3860,3860,3860,106
|
||||
20250415,143900,151088055,3855,3855,3855,3855,78
|
||||
20250415,143800,150787365,3855,3855,3855,3855,58
|
||||
20250415,143700,150563775,3855,3855,3855,3855,23
|
||||
20250415,143600,150475110,3860,3860,3860,3860,41
|
||||
20250415,143500,150316850,3855,3855,3855,3855,33
|
||||
20250415,143400,150189635,3850,3855,3855,3850,45
|
||||
20250415,143300,150016290,3855,3855,3855,3855,597
|
||||
20250415,143200,147714855,3850,3850,3850,3850,78
|
||||
20250415,143100,147414555,3855,3855,3855,3855,1
|
||||
20250415,143000,147410700,3850,3850,3850,3850,101
|
||||
20250415,142900,147021850,3855,3855,3855,3855,10
|
||||
20250415,142800,146983300,3855,3855,3855,3850,228
|
||||
20250415,142700,146104490,3855,3855,3855,3855,0
|
||||
20250415,142600,146104490,3855,3855,3855,3855,412
|
||||
20250415,142500,144516230,3855,3855,3855,3855,0
|
||||
20250415,142400,144516230,3855,3855,3855,3855,0
|
||||
20250415,142300,144516230,3855,3855,3855,3855,81
|
||||
20250415,142200,144203975,3855,3855,3855,3855,50
|
||||
20250415,142100,144011225,3855,3855,3855,3855,78
|
||||
20250415,142000,143710535,3855,3855,3855,3855,0
|
||||
20250415,141900,143710535,3855,3855,3855,3855,81
|
||||
20250415,141800,143398280,3855,3855,3855,3855,0
|
||||
20250415,141700,143398280,3855,3855,3855,3855,78
|
||||
20250415,141600,143097590,3855,3855,3855,3855,0
|
||||
20250415,141500,143097590,3855,3855,3855,3855,78
|
||||
20250415,141400,142796900,3855,3855,3855,3855,79
|
||||
20250415,141300,142492355,3855,3855,3855,3855,69
|
||||
20250415,141200,142226360,3855,3850,3855,3850,86
|
||||
20250415,141100,141895235,3850,3850,3850,3850,50
|
||||
20250415,141000,141702735,3855,3855,3855,3855,4
|
||||
20250415,140900,141687315,3855,3855,3855,3855,0
|
||||
20250415,140800,141687315,3855,3855,3855,3850,1292
|
||||
20250415,140700,136711310,3855,3855,3855,3855,47
|
||||
20250415,140600,136530125,3850,3850,3850,3850,26
|
||||
20250415,140500,136430025,3855,3855,3855,3855,0
|
||||
20250415,140400,136430025,3855,3855,3855,3855,78
|
||||
20250415,140300,136129335,3855,3855,3855,3855,0
|
||||
20250415,140200,136129335,3855,3855,3855,3855,54
|
||||
20250415,140100,135921165,3850,3850,3850,3850,27
|
||||
20250415,140000,135817215,3855,3855,3855,3855,78
|
||||
20250415,135900,135516525,3855,3855,3855,3855,130
|
||||
20250415,135800,135015375,3855,3855,3855,3855,0
|
||||
20250415,135700,135015375,3855,3852,3855,3850,225
|
||||
20250415,135600,134149057,3852,3852,3852,3852,0
|
||||
20250415,135500,134149057,3852,3852,3852,3852,81
|
||||
20250415,135400,133837045,3855,3855,3855,3855,1
|
||||
20250415,135300,133833190,3855,3855,3855,3850,171
|
||||
20250415,135200,133174375,3850,3850,3850,3850,0
|
||||
20250415,135100,133174375,3850,3850,3850,3850,0
|
||||
20250415,135000,133174375,3850,3855,3855,3850,229
|
||||
20250415,134900,132292480,3855,3855,3855,3855,1
|
||||
20250415,134800,132288625,3855,3855,3855,3855,78
|
||||
20250415,134700,131987935,3855,3850,3855,3850,74
|
||||
20250415,134600,131702775,3850,3850,3850,3850,26
|
||||
20250415,134500,131602675,3855,3855,3855,3855,0
|
||||
20250415,134400,131602675,3855,3855,3855,3850,210
|
||||
20250415,134300,130793530,3855,3855,3855,3855,0
|
||||
20250415,134200,130793530,3855,3855,3855,3850,505
|
||||
20250415,134100,128847145,3855,3855,3855,3855,0
|
||||
20250415,134000,128847145,3855,3855,3855,3855,80
|
||||
20250415,133900,128538745,3860,3860,3860,3860,0
|
||||
20250415,133800,128538745,3860,3860,3860,3860,52
|
||||
20250415,133700,128338025,3860,3860,3860,3860,6
|
||||
20250415,133600,128314865,3865,3865,3865,3865,2
|
||||
20250415,133500,128307135,3860,3860,3860,3860,78
|
||||
20250415,133400,128006055,3865,3865,3865,3865,0
|
||||
20250415,133300,128006055,3865,3865,3865,3865,21
|
||||
20250415,133200,127924890,3865,3865,3865,3865,0
|
||||
20250415,133100,127924890,3865,3865,3870,3855,640
|
||||
20250415,133000,125452335,3860,3860,3860,3860,0
|
||||
20250415,132900,125452335,3860,3855,3860,3855,78
|
||||
20250415,132800,125151385,3860,3860,3860,3860,0
|
||||
20250415,132700,125151385,3860,3860,3860,3860,46
|
||||
20250415,132600,124973825,3855,3860,3860,3855,35
|
||||
20250415,132500,124838860,3860,3860,3860,3860,0
|
||||
20250415,132400,124838860,3860,3865,3865,3855,437
|
||||
20250415,132300,123150375,3865,3865,3865,3865,3
|
||||
20250415,132200,123138780,3860,3860,3860,3860,378
|
||||
20250415,132100,121679700,3860,3860,3860,3860,0
|
||||
20250415,132000,121679700,3860,3860,3860,3860,0
|
||||
20250415,131900,121679700,3860,3860,3860,3860,842
|
||||
20250415,131800,118429580,3855,3855,3855,3855,0
|
||||
20250415,131700,118429580,3855,3855,3855,3855,0
|
||||
20250415,131600,118429580,3855,3855,3855,3855,0
|
||||
20250415,131500,118429580,3855,3855,3855,3855,102
|
||||
20250415,131400,118036370,3855,3855,3855,3855,0
|
||||
20250415,131300,118036370,3855,3855,3855,3855,0
|
||||
20250415,131200,118036370,3855,3855,3855,3855,0
|
||||
20250415,131100,118036370,3855,3855,3855,3855,18
|
||||
20250415,131000,117966980,3865,3865,3865,3865,0
|
||||
20250415,130900,117966980,3865,3865,3865,3865,0
|
||||
20250415,130800,117966980,3865,3855,3865,3855,25
|
||||
20250415,130700,117870455,3855,3855,3855,3855,149
|
||||
20250415,130600,117296060,3855,3855,3855,3855,50
|
||||
20250415,130500,117103310,3855,3855,3855,3855,0
|
||||
20250415,130400,117103310,3855,3855,3855,3855,0
|
||||
20250415,130300,117103310,3855,3855,3855,3855,0
|
||||
20250415,130200,117103310,3855,3855,3855,3855,0
|
||||
20250415,130100,117103310,3855,3855,3855,3855,0
|
||||
20250415,130000,117103310,3855,3855,3855,3855,41
|
||||
20250415,125900,116945255,3855,3855,3855,3855,1
|
||||
20250415,125800,116941400,3855,3855,3855,3855,0
|
||||
20250415,125700,116941400,3855,3860,3860,3855,431
|
||||
20250415,125600,115279655,3860,3860,3860,3860,0
|
||||
20250415,125500,115279655,3860,3860,3865,3860,424
|
||||
20250415,125400,113641515,3860,3860,3860,3860,0
|
||||
20250415,125300,113641515,3860,3860,3860,3860,0
|
||||
20250415,125200,113641515,3860,3860,3860,3860,1
|
||||
20250415,125100,113637655,3850,3850,3850,3850,0
|
||||
20250415,125000,113637655,3850,3850,3850,3850,0
|
||||
20250415,124900,113637655,3850,3850,3850,3850,0
|
||||
20250415,124800,113637655,3850,3850,3850,3850,10
|
||||
20250415,124700,113599155,3845,3845,3845,3845,0
|
||||
20250415,124600,113599155,3845,3845,3845,3845,0
|
||||
20250415,124500,113599155,3845,3845,3845,3845,0
|
||||
20250415,124400,113599155,3845,3845,3845,3845,0
|
||||
20250415,124300,113599155,3845,3850,3850,3845,138
|
||||
20250415,124200,113067940,3850,3850,3850,3850,0
|
||||
20250415,124100,113067940,3850,3855,3855,3850,790
|
||||
20250415,124000,110025775,3855,3855,3855,3855,0
|
||||
20250415,123900,110025775,3855,3860,3860,3855,1000
|
||||
20250415,123800,106170650,3860,3860,3860,3860,0
|
||||
20250415,123700,106170650,3860,3860,3860,3860,5
|
||||
20250415,123600,106151350,3865,3865,3865,3865,0
|
||||
20250415,123500,106151350,3865,3865,3865,3865,19
|
||||
20250415,123400,106077915,3865,3865,3865,3865,4
|
||||
20250415,123300,106062455,3860,3860,3860,3860,0
|
||||
20250415,123200,106062455,3860,3860,3860,3860,25
|
||||
20250415,123100,105965955,3855,3855,3855,3855,0
|
||||
20250415,123000,105965955,3855,3855,3855,3855,0
|
||||
20250415,122900,105965955,3855,3855,3855,3855,0
|
||||
20250415,122800,105965955,3855,3860,3865,3855,655
|
||||
20250415,122700,103437555,3860,3860,3860,3860,15
|
||||
20250415,122600,103379655,3855,3855,3855,3855,0
|
||||
20250415,122500,103379655,3855,3860,3860,3855,81
|
||||
20250415,122400,103067360,3855,3855,3855,3855,0
|
||||
20250415,122300,103067360,3855,3855,3855,3855,0
|
||||
20250415,122200,103067360,3855,3855,3855,3855,0
|
||||
20250415,122100,103067360,3855,3855,3855,3855,1
|
||||
20250415,122000,103063505,3860,3860,3860,3860,0
|
||||
20250415,121900,103063505,3860,3860,3860,3860,0
|
||||
20250415,121800,103063505,3860,3860,3860,3860,0
|
||||
20250415,121700,103063505,3860,3860,3860,3860,0
|
||||
20250415,121600,103063505,3860,3860,3860,3860,0
|
||||
20250415,121500,103063505,3860,3860,3860,3860,1
|
||||
20250415,121400,103059645,3850,3850,3850,3850,0
|
||||
20250415,121300,103059645,3850,3855,3855,3850,175
|
||||
20250415,121200,102385875,3855,3855,3855,3855,0
|
||||
20250415,121100,102385875,3855,3855,3855,3855,129
|
||||
20250415,121000,101888580,3855,3855,3855,3855,76
|
||||
20250415,120900,101595600,3855,3855,3855,3855,107
|
||||
20250415,120800,101183115,3855,3855,3855,3855,129
|
||||
20250415,120700,100685820,3855,3855,3855,3855,0
|
||||
20250415,120600,100685820,3855,3855,3855,3855,498
|
||||
20250415,120500,98766030,3855,3855,3855,3855,0
|
||||
20250415,120400,98766030,3855,3855,3855,3855,0
|
||||
20250415,120300,98766030,3855,3855,3855,3855,0
|
||||
20250415,120200,98766030,3855,3855,3855,3855,52
|
||||
20250415,120100,98565570,3860,3860,3860,3860,10
|
||||
20250415,120000,98526970,3860,3860,3860,3860,0
|
||||
20250415,115900,98526970,3860,3860,3860,3860,0
|
||||
20250415,115800,98526970,3860,3860,3860,3860,1
|
||||
20250415,115700,98523110,3860,3860,3860,3860,0
|
||||
20250415,115600,98523110,3860,3860,3860,3860,55
|
||||
20250415,115500,98310810,3860,3860,3860,3860,1
|
||||
20250415,115400,98306950,3860,3860,3860,3860,0
|
||||
20250415,115300,98306950,3860,3860,3860,3860,0
|
||||
20250415,115200,98306950,3860,3860,3860,3860,52
|
||||
20250415,115100,98106230,3860,3860,3860,3860,0
|
||||
20250415,115000,98106230,3860,3860,3860,3860,0
|
||||
20250415,114900,98106230,3860,3860,3860,3860,52
|
||||
20250415,114800,97905510,3860,3860,3860,3860,0
|
||||
20250415,114700,97905510,3860,3860,3860,3860,18
|
||||
20250415,114600,97836030,3860,3860,3860,3860,0
|
||||
20250415,114500,97836030,3860,3860,3860,3860,0
|
||||
20250415,114400,97836030,3860,3860,3860,3860,0
|
||||
20250415,114300,97836030,3860,3865,3865,3860,300
|
||||
20250415,114200,96677980,3870,3870,3870,3870,20
|
||||
20250415,114100,96600580,3870,3870,3870,3870,31
|
||||
20250415,114000,96480610,3870,3875,3875,3870,30
|
||||
20250415,113900,96364460,3870,3870,3870,3870,89
|
||||
20250415,113800,96020030,3870,3870,3870,3870,0
|
||||
20250415,113700,96020030,3870,3870,3870,3870,35
|
||||
20250415,113600,95884580,3870,3870,3870,3870,0
|
||||
20250415,113500,95884580,3870,3870,3870,3870,38
|
||||
20250415,113400,95737520,3875,3875,3875,3875,0
|
||||
20250415,113300,95737520,3875,3875,3875,3875,0
|
||||
20250415,113200,95737520,3875,3875,3875,3875,0
|
||||
20250415,113100,95737520,3875,3875,3875,3875,0
|
||||
20250415,113000,95737520,3875,3875,3875,3875,0
|
||||
20250415,112900,95737520,3875,3875,3875,3875,1
|
||||
20250415,112800,95733645,3870,3880,3880,3870,656
|
||||
20250415,112700,93188925,3880,3880,3880,3880,1
|
||||
20250415,112600,93185045,3875,3875,3875,3875,12
|
||||
20250415,112500,93138545,3870,3870,3870,3870,0
|
||||
20250415,112400,93138545,3870,3870,3870,3870,52
|
||||
20250415,112300,92937305,3870,3870,3870,3870,0
|
||||
20250415,112200,92937305,3870,3875,3875,3870,144
|
||||
20250415,112100,92379460,3875,3875,3875,3875,50
|
||||
20250415,112000,92185710,3880,3880,3880,3880,0
|
||||
20250415,111900,92185710,3880,3880,3880,3880,0
|
||||
20250415,111800,92185710,3880,3875,3880,3875,508
|
||||
20250415,111700,90217160,3870,3875,3875,3870,17
|
||||
20250415,111600,90151325,3875,3875,3875,3875,1
|
||||
20250415,111500,90147450,3860,3860,3875,3860,611
|
||||
20250415,111400,87783495,3845,3860,3860,3845,1000
|
||||
20250415,111300,83938190,3860,3860,3860,3860,50
|
||||
20250415,111200,83745190,3865,3865,3865,3865,1
|
||||
20250415,111100,83741325,3860,3860,3860,3860,91
|
||||
20250415,111000,83390065,3855,3855,3855,3855,26
|
||||
20250415,110900,83289835,3845,3845,3845,3845,0
|
||||
20250415,110800,83289835,3845,3855,3855,3845,54
|
||||
20250415,110700,83081725,3850,3850,3850,3850,99
|
||||
20250415,110600,82700575,3855,3850,3855,3850,899
|
||||
20250415,110500,79239190,3850,3850,3850,3850,24
|
||||
20250415,110400,79146790,3850,3850,3850,3850,0
|
||||
20250415,110300,79146790,3850,3850,3850,3850,0
|
||||
20250415,110200,79146790,3850,3850,3850,3850,23
|
||||
20250415,110100,79058240,3850,3850,3850,3850,0
|
||||
20250415,110000,79058240,3850,3850,3850,3850,0
|
||||
20250415,105900,79058240,3850,3850,3850,3850,20
|
||||
20250415,105800,78981240,3850,3850,3850,3850,0
|
||||
20250415,105700,78981240,3850,3855,3855,3850,77
|
||||
20250415,105600,78684605,3855,3855,3855,3855,0
|
||||
20250415,105500,78684605,3855,3855,3855,3855,1
|
||||
20250415,105400,78680750,3850,3850,3850,3850,14
|
||||
20250415,105300,78626850,3855,3865,3865,3855,290
|
||||
20250415,105200,77508890,3855,3855,3855,3855,427
|
||||
20250415,105100,75862805,3855,3855,3855,3855,35
|
||||
20250415,105000,75727880,3855,3860,3860,3855,14
|
||||
20250415,104900,75673905,3855,3855,3865,3855,51
|
||||
20250415,104800,75477070,3855,3855,3855,3855,27
|
||||
20250415,104700,75372985,3865,3860,3865,3860,62
|
||||
20250415,104600,75133480,3865,3860,3865,3860,47
|
||||
20250415,104500,74952010,3865,3865,3865,3865,0
|
||||
20250415,104400,74952010,3865,3865,3865,3865,5
|
||||
20250415,104300,74932685,3860,3860,3860,3860,3
|
||||
20250415,104200,74921105,3865,3865,3865,3865,5
|
||||
20250415,104100,74901780,3865,3865,3865,3865,42
|
||||
20250415,104000,74739450,3860,3860,3860,3860,0
|
||||
20250415,103900,74739450,3860,3865,3865,3860,14
|
||||
20250415,103800,74685405,3860,3860,3860,3860,0
|
||||
20250415,103700,74685405,3860,3860,3860,3860,2
|
||||
20250415,103600,74677685,3860,3860,3860,3860,0
|
||||
20250415,103500,74677685,3860,3860,3860,3860,42
|
||||
20250415,103400,74515565,3860,3860,3860,3860,0
|
||||
20250415,103300,74515565,3860,3860,3860,3860,76
|
||||
20250415,103200,74222205,3855,3855,3855,3855,16
|
||||
20250415,103100,74160525,3860,3860,3860,3860,3
|
||||
20250415,103000,74148945,3860,3860,3860,3860,4
|
||||
20250415,102900,74133505,3860,3860,3860,3860,0
|
||||
20250415,102800,74133505,3860,3860,3860,3860,0
|
||||
20250415,102700,74133505,3860,3860,3860,3860,4
|
||||
20250415,102600,74118065,3860,3860,3860,3860,33
|
||||
20250415,102500,73990685,3860,3860,3860,3860,24
|
||||
20250415,102400,73898045,3860,3860,3860,3860,26
|
||||
20250415,102300,73797685,3860,3850,3860,3850,26
|
||||
20250415,102200,73697335,3860,3860,3860,3860,40
|
||||
20250415,102100,73542935,3860,3860,3860,3860,5
|
||||
20250415,102000,73523635,3860,3860,3860,3860,99
|
||||
20250415,101900,73141495,3850,3850,3850,3850,0
|
||||
20250415,101800,73141495,3850,3850,3850,3850,0
|
||||
20250415,101700,73141495,3850,3850,3850,3850,0
|
||||
20250415,101600,73141495,3850,3850,3860,3850,3
|
||||
20250415,101500,73129935,3850,3850,3860,3850,1088
|
||||
20250415,101400,68941000,3850,3850,3850,3845,43
|
||||
20250415,101300,68775625,3850,3850,3850,3850,1
|
||||
20250415,101200,68771775,3850,3850,3850,3850,10
|
||||
20250415,101100,68733275,3850,3850,3850,3850,0
|
||||
20250415,101000,68733275,3850,3850,3850,3850,2
|
||||
20250415,100900,68725575,3850,3850,3850,3850,93
|
||||
20250415,100800,68367525,3850,3845,3850,3845,296
|
||||
20250415,100700,67228210,3845,3845,3845,3845,19
|
||||
20250415,100600,67155155,3845,3850,3850,3845,21
|
||||
20250415,100500,67074355,3850,3855,3855,3850,50
|
||||
20250415,100400,66881850,3850,3850,3850,3850,12
|
||||
20250415,100300,66835650,3860,3860,3860,3860,0
|
||||
20250415,100200,66835650,3860,3860,3860,3860,5
|
||||
20250415,100100,66816350,3860,3860,3860,3860,10
|
||||
20250415,100000,66777750,3860,3860,3860,3860,0
|
||||
20250415,095900,66777750,3860,3860,3860,3860,0
|
||||
20250415,095800,66777750,3860,3855,3860,3855,393
|
||||
20250415,095700,65262720,3855,3855,3855,3855,0
|
||||
20250415,095600,65262720,3855,3855,3855,3855,0
|
||||
20250415,095500,65262720,3855,3855,3855,3855,1
|
||||
20250415,095400,65258865,3850,3850,3850,3850,194
|
||||
20250415,095300,64511965,3850,3850,3850,3850,0
|
||||
20250415,095200,64511965,3850,3850,3850,3850,300
|
||||
20250415,095100,63356965,3855,3855,3855,3855,3
|
||||
20250415,095000,63345400,3845,3855,3855,3845,242
|
||||
20250415,094900,62413255,3855,3855,3855,3855,102
|
||||
20250415,094800,62020045,3855,3855,3855,3855,5
|
||||
20250415,094700,62000770,3850,3850,3850,3850,258
|
||||
20250415,094600,61007470,3850,3850,3850,3850,50
|
||||
20250415,094500,60814970,3850,3850,3850,3850,51
|
||||
20250415,094400,60618620,3855,3855,3855,3855,0
|
||||
20250415,094300,60618620,3855,3860,3860,3855,15
|
||||
20250415,094200,60560765,3855,3850,3855,3850,78
|
||||
20250415,094100,60260105,3855,3855,3855,3855,0
|
||||
20250415,094000,60260105,3855,3855,3855,3855,0
|
||||
20250415,093900,60260105,3855,3855,3855,3850,402
|
||||
20250415,093800,58712145,3840,3850,3850,3840,846
|
||||
20250415,093700,55461055,3845,3850,3850,3845,323
|
||||
20250415,093600,54219090,3880,3855,3880,3845,2888
|
||||
20250415,093500,43112130,3880,3855,3880,3855,11
|
||||
20250415,093400,43069475,3885,3865,3885,3855,615
|
||||
20250415,093300,40686230,3865,3865,3865,3865,6
|
||||
20250415,093200,40663040,3865,3865,3865,3865,11
|
||||
20250415,093100,40620525,3865,3865,3865,3855,5
|
||||
20250415,093000,40601230,3845,3850,3870,3845,139
|
||||
20250415,092900,40064840,3850,3850,3850,3850,0
|
||||
20250415,092800,40064840,3850,3845,3850,3845,93
|
||||
20250415,092700,39707120,3850,3845,3850,3840,522
|
||||
20250415,092600,37702500,3845,3855,3865,3845,384
|
||||
20250415,092500,36224315,3855,3855,3865,3855,48
|
||||
20250415,092400,36039245,3855,3855,3855,3855,14
|
||||
20250415,092300,35985275,3870,3870,3870,3870,0
|
||||
20250415,092200,35985275,3870,3870,3870,3870,3
|
||||
20250415,092100,35973665,3870,3855,3870,3855,115
|
||||
20250415,092000,35529515,3855,3855,3855,3855,2
|
||||
20250415,091900,35521805,3875,3875,3875,3875,0
|
||||
20250415,091800,35521805,3875,3875,3875,3875,0
|
||||
20250415,091700,35521805,3875,3850,3875,3850,28
|
||||
20250415,091600,35413430,3880,3865,3880,3865,389
|
||||
20250415,091500,33905525,3870,3870,3870,3870,43
|
||||
20250415,091400,33739115,3870,3845,3870,3845,53
|
||||
20250415,091300,33534155,3845,3880,3880,3845,877
|
||||
20250415,091200,30139770,3885,3870,3885,3870,2670
|
||||
20250415,091100,19780385,3880,3845,3880,3845,839
|
||||
20250415,091000,16546045,3845,3830,3845,3830,69
|
||||
20250415,090900,16281550,3855,3855,3855,3855,0
|
||||
20250415,090800,16281550,3855,3840,3855,3835,136
|
||||
20250415,090700,15759720,3840,3855,3855,3840,114
|
||||
20250415,090600,15321510,3855,3850,3855,3850,19
|
||||
20250415,090500,15248280,3855,3860,3875,3855,122
|
||||
20250415,090400,14777400,3840,3870,3875,3840,1767
|
||||
20250415,090300,7972085,3875,3875,3875,3875,3
|
||||
20250415,090200,7960460,3855,3855,3855,3855,52
|
||||
20250415,090100,7760000,3875,3855,3875,3855,122
|
||||
20250415,090000,7287310,3875,3860,3880,3855,1888
|
||||
|
Reference in New Issue
Block a user