Update 2025-04-15 2740 candle_min
This commit is contained in:
566
003480/min/candle-20250415.csv
Normal file
566
003480/min/candle-20250415.csv
Normal file
@@ -0,0 +1,566 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,182400,281085503,3880,3880,3880,3880,576
|
||||
20250415,182300,281085503,3880,3880,3880,3880,0
|
||||
20250415,182200,281085503,3880,3880,3880,3880,0
|
||||
20250415,182100,281085503,3880,3880,3880,3880,0
|
||||
20250415,182000,281085503,3880,3880,3880,3880,0
|
||||
20250415,181900,281085503,3880,3880,3880,3880,0
|
||||
20250415,181800,281085503,3880,3880,3880,3880,0
|
||||
20250415,181700,281085503,3880,3880,3880,3880,0
|
||||
20250415,181600,281085503,3880,3880,3880,3880,0
|
||||
20250415,181500,281085503,3880,3880,3880,3880,0
|
||||
20250415,181400,281085503,3880,3880,3880,3880,0
|
||||
20250415,181300,281085503,3880,3880,3880,3880,0
|
||||
20250415,181200,281085503,3880,3880,3880,3880,0
|
||||
20250415,181100,281085503,3880,3880,3880,3880,0
|
||||
20250415,181000,281085503,3880,3880,3880,3880,0
|
||||
20250415,180900,281085503,3880,3880,3880,3880,0
|
||||
20250415,180800,281085503,3880,3880,3880,3880,0
|
||||
20250415,180700,281085503,3880,3880,3880,3880,0
|
||||
20250415,180600,281085503,3880,3880,3880,3880,0
|
||||
20250415,180500,281085503,3880,3880,3880,3880,0
|
||||
20250415,180400,281085503,3880,3880,3880,3880,0
|
||||
20250415,180300,281085503,3880,3880,3880,3880,0
|
||||
20250415,180200,281085503,3880,3880,3880,3880,0
|
||||
20250415,180100,281085503,3880,3880,3880,3880,0
|
||||
20250415,180000,281085503,3880,3880,3880,3880,0
|
||||
20250415,175900,281085503,3880,3880,3880,3880,0
|
||||
20250415,175800,281085503,3880,3880,3880,3880,0
|
||||
20250415,175700,281085503,3880,3880,3880,3880,0
|
||||
20250415,175600,281085503,3880,3880,3880,3880,0
|
||||
20250415,175500,281085503,3880,3880,3880,3880,0
|
||||
20250415,175400,281085503,3880,3880,3880,3880,576
|
||||
20250415,175300,281085503,3880,3880,3880,3880,0
|
||||
20250415,175200,281085503,3880,3880,3880,3880,0
|
||||
20250415,175100,281085503,3880,3880,3880,3880,0
|
||||
20250415,175000,281085503,3880,3880,3880,3880,0
|
||||
20250415,174900,281085503,3880,3880,3880,3880,0
|
||||
20250415,174800,281085503,3880,3880,3880,3880,0
|
||||
20250415,174700,281085503,3880,3880,3880,3880,0
|
||||
20250415,174600,281085503,3880,3880,3880,3880,0
|
||||
20250415,174500,281085503,3880,3880,3880,3880,0
|
||||
20250415,174400,281085503,3880,3880,3880,3880,0
|
||||
20250415,174300,281085503,3880,3880,3880,3880,0
|
||||
20250415,174200,281085503,3880,3880,3880,3880,0
|
||||
20250415,174100,281085503,3880,3880,3880,3880,0
|
||||
20250415,174000,281085503,3880,3880,3880,3880,0
|
||||
20250415,173900,281085503,3880,3880,3880,3880,0
|
||||
20250415,173800,281085503,3880,3880,3880,3880,0
|
||||
20250415,173700,281085503,3880,3880,3880,3880,0
|
||||
20250415,173600,281085503,3880,3880,3880,3880,0
|
||||
20250415,173500,281085503,3880,3880,3880,3880,0
|
||||
20250415,173400,281085503,3880,3880,3880,3880,0
|
||||
20250415,173300,281085503,3880,3880,3880,3880,0
|
||||
20250415,173200,281085503,3880,3880,3880,3880,0
|
||||
20250415,173100,281085503,3880,3880,3880,3880,0
|
||||
20250415,173000,281085503,3880,3880,3880,3880,0
|
||||
20250415,172900,281085503,3880,3880,3880,3880,0
|
||||
20250415,172800,281085503,3880,3880,3880,3880,0
|
||||
20250415,172700,281085503,3880,3880,3880,3880,0
|
||||
20250415,172600,281085503,3880,3880,3880,3880,0
|
||||
20250415,172500,281085503,3880,3880,3880,3880,0
|
||||
20250415,172400,281085503,3880,3880,3880,3880,576
|
||||
20250415,172300,281085503,3880,3880,3880,3880,0
|
||||
20250415,172200,281085503,3880,3880,3880,3880,0
|
||||
20250415,172100,281085503,3880,3880,3880,3880,0
|
||||
20250415,172000,281085503,3880,3880,3880,3880,0
|
||||
20250415,171900,281085503,3880,3880,3880,3880,0
|
||||
20250415,171800,281085503,3880,3880,3880,3880,0
|
||||
20250415,171700,281085503,3880,3880,3880,3880,0
|
||||
20250415,171600,281085503,3880,3880,3880,3880,0
|
||||
20250415,171500,281085503,3880,3880,3880,3880,0
|
||||
20250415,171400,281085503,3880,3880,3880,3880,0
|
||||
20250415,171300,281085503,3880,3880,3880,3880,0
|
||||
20250415,171200,281085503,3880,3880,3880,3880,0
|
||||
20250415,171100,281085503,3880,3880,3880,3880,0
|
||||
20250415,171000,281085503,3880,3880,3880,3880,0
|
||||
20250415,170900,281085503,3880,3880,3880,3880,0
|
||||
20250415,170800,281085503,3880,3880,3880,3880,0
|
||||
20250415,170700,281085503,3880,3880,3880,3880,0
|
||||
20250415,170600,281085503,3880,3880,3880,3880,0
|
||||
20250415,170500,281085503,3880,3880,3880,3880,0
|
||||
20250415,170400,281085503,3880,3880,3880,3880,0
|
||||
20250415,170300,281085503,3880,3880,3880,3880,0
|
||||
20250415,170200,281085503,3880,3880,3880,3880,0
|
||||
20250415,170100,281085503,3880,3880,3880,3880,0
|
||||
20250415,170000,281085503,3880,3880,3880,3880,0
|
||||
20250415,165900,281085503,3880,3880,3880,3880,0
|
||||
20250415,165800,281085503,3880,3880,3880,3880,0
|
||||
20250415,165700,281085503,3880,3880,3880,3880,0
|
||||
20250415,165600,281085503,3880,3880,3880,3880,0
|
||||
20250415,165500,281085503,3880,3880,3880,3880,0
|
||||
20250415,165400,281085503,3880,3880,3880,3880,576
|
||||
20250415,165300,281085503,3880,3880,3880,3880,0
|
||||
20250415,165200,281085503,3880,3880,3880,3880,0
|
||||
20250415,165100,281085503,3880,3880,3880,3880,0
|
||||
20250415,165000,281085503,3880,3880,3880,3880,0
|
||||
20250415,164900,281085503,3880,3880,3880,3880,0
|
||||
20250415,164800,281085503,3880,3880,3880,3880,0
|
||||
20250415,164700,281085503,3880,3880,3880,3880,0
|
||||
20250415,164600,281085503,3880,3880,3880,3880,0
|
||||
20250415,164500,281085503,3880,3880,3880,3880,0
|
||||
20250415,164400,281085503,3880,3880,3880,3880,0
|
||||
20250415,164300,281085503,3880,3880,3880,3880,0
|
||||
20250415,164200,281085503,3880,3880,3880,3880,0
|
||||
20250415,164100,281085503,3880,3880,3880,3880,0
|
||||
20250415,164000,281085503,3880,3880,3880,3880,0
|
||||
20250415,163900,281085503,3880,3880,3880,3880,0
|
||||
20250415,163800,281085503,3880,3880,3880,3880,0
|
||||
20250415,163700,281085503,3880,3880,3880,3880,0
|
||||
20250415,163600,281085503,3880,3880,3880,3880,0
|
||||
20250415,163500,281085503,3880,3880,3880,3880,0
|
||||
20250415,163400,281085503,3880,3880,3880,3880,0
|
||||
20250415,163300,281085503,3880,3880,3880,3880,0
|
||||
20250415,163200,281085503,3880,3880,3880,3880,0
|
||||
20250415,163100,281085503,3880,3880,3880,3880,0
|
||||
20250415,163000,281085503,3880,3880,3880,3880,0
|
||||
20250415,162900,281085503,3880,3880,3880,3880,0
|
||||
20250415,162800,281085503,3880,3880,3880,3880,0
|
||||
20250415,162700,281085503,3880,3880,3880,3880,0
|
||||
20250415,162600,281085503,3880,3880,3880,3880,0
|
||||
20250415,162500,281085503,3880,3880,3880,3880,0
|
||||
20250415,162400,281085503,3880,3880,3880,3880,576
|
||||
20250415,162300,281085503,3880,3880,3880,3880,0
|
||||
20250415,162200,281085503,3880,3880,3880,3880,0
|
||||
20250415,162100,281085503,3880,3880,3880,3880,0
|
||||
20250415,162000,281085503,3880,3880,3880,3880,0
|
||||
20250415,161900,281085503,3880,3880,3880,3880,0
|
||||
20250415,161800,281085503,3880,3880,3880,3880,0
|
||||
20250415,161700,281085503,3880,3880,3880,3880,0
|
||||
20250415,161600,281085503,3880,3880,3880,3880,0
|
||||
20250415,161500,281085503,3880,3880,3880,3880,0
|
||||
20250415,161400,281085503,3880,3880,3880,3880,0
|
||||
20250415,161300,281085503,3880,3880,3880,3880,0
|
||||
20250415,161200,281085503,3880,3880,3880,3880,0
|
||||
20250415,161100,281085503,3880,3880,3880,3880,0
|
||||
20250415,161000,281085503,3880,3880,3880,3880,0
|
||||
20250415,160900,281085503,3880,3880,3880,3880,0
|
||||
20250415,160800,281085503,3880,3880,3880,3880,0
|
||||
20250415,160700,281085503,3880,3880,3880,3880,0
|
||||
20250415,160600,281085503,3880,3880,3880,3880,0
|
||||
20250415,160500,281085503,3880,3880,3880,3880,0
|
||||
20250415,160400,281085503,3880,3880,3880,3880,0
|
||||
20250415,160300,281085503,3880,3880,3880,3880,0
|
||||
20250415,160200,281085503,3880,3880,3880,3880,0
|
||||
20250415,160100,281085503,3880,3880,3880,3880,0
|
||||
20250415,160000,281085503,3880,3880,3880,3880,0
|
||||
20250415,155900,281085503,3880,3880,3880,3880,0
|
||||
20250415,155800,281085503,3880,3880,3880,3880,0
|
||||
20250415,155700,281085503,3880,3880,3880,3880,0
|
||||
20250415,155600,281085503,3880,3880,3880,3880,0
|
||||
20250415,155500,281085503,3880,3880,3880,3880,0
|
||||
20250415,155400,281085503,3880,3880,3880,3880,576
|
||||
20250415,155300,281085503,3880,3880,3880,3880,0
|
||||
20250415,155200,281085503,3880,3880,3880,3880,0
|
||||
20250415,155100,281085503,3880,3880,3880,3880,0
|
||||
20250415,155000,281085503,3880,3880,3880,3880,0
|
||||
20250415,154900,281085503,3880,3880,3880,3880,0
|
||||
20250415,154800,281085503,3880,3880,3880,3880,0
|
||||
20250415,154700,281085503,3880,3880,3880,3880,0
|
||||
20250415,154600,281085503,3880,3880,3880,3880,0
|
||||
20250415,154500,281085503,3880,3880,3880,3880,0
|
||||
20250415,154400,281085503,3880,3880,3880,3880,0
|
||||
20250415,154300,281085503,3880,3880,3880,3880,0
|
||||
20250415,154200,281085503,3880,3880,3880,3880,0
|
||||
20250415,154100,281085503,3880,3880,3880,3880,0
|
||||
20250415,154000,281085503,3880,3880,3880,3880,0
|
||||
20250415,153900,281085503,3880,3880,3880,3880,0
|
||||
20250415,153800,281085503,3880,3880,3880,3880,0
|
||||
20250415,153700,281085503,3880,3880,3880,3880,0
|
||||
20250415,153600,281085503,3880,3880,3880,3880,0
|
||||
20250415,153500,281085503,3880,3880,3880,3880,0
|
||||
20250415,153400,281085503,3880,3880,3880,3880,0
|
||||
20250415,153300,281085503,3880,3880,3880,3880,0
|
||||
20250415,153200,281085503,3880,3880,3880,3880,0
|
||||
20250415,153100,281085503,3880,3880,3880,3880,0
|
||||
20250415,153000,281085503,3880,3880,3880,3880,576
|
||||
20250415,152900,278850623,3880,3880,3880,3880,0
|
||||
20250415,152800,278850623,3880,3880,3880,3880,0
|
||||
20250415,152700,278850623,3880,3880,3880,3880,0
|
||||
20250415,152600,278850623,3880,3880,3880,3880,0
|
||||
20250415,152500,278850623,3880,3880,3880,3880,0
|
||||
20250415,152400,278850623,3880,3880,3880,3880,0
|
||||
20250415,152300,278850623,3880,3880,3880,3880,0
|
||||
20250415,152200,278850623,3880,3880,3880,3880,0
|
||||
20250415,152100,278850623,3880,3880,3880,3880,0
|
||||
20250415,152000,278850623,3880,3880,3880,3880,0
|
||||
20250415,151900,278850623,3880,3880,3880,3880,0
|
||||
20250415,151800,278850623,3880,3880,3880,3880,0
|
||||
20250415,151700,278850623,3880,3880,3880,3880,143
|
||||
20250415,151600,278295783,3885,3885,3885,3885,0
|
||||
20250415,151500,278295783,3885,3885,3885,3885,0
|
||||
20250415,151400,278295783,3885,3885,3885,3885,0
|
||||
20250415,151300,278295783,3885,3885,3885,3885,0
|
||||
20250415,151200,278295783,3885,3885,3885,3885,43
|
||||
20250415,151100,278128728,3890,3890,3890,3890,0
|
||||
20250415,151000,278128728,3890,3890,3890,3890,0
|
||||
20250415,150900,278128728,3890,3890,3890,3890,0
|
||||
20250415,150800,278128728,3890,3890,3890,3890,1
|
||||
20250415,150700,278124838,3870,3870,3870,3870,0
|
||||
20250415,150600,278124838,3870,3870,3870,3870,0
|
||||
20250415,150500,278124838,3870,3870,3870,3870,0
|
||||
20250415,150400,278124838,3870,3870,3870,3870,0
|
||||
20250415,150300,278124838,3870,3870,3870,3870,0
|
||||
20250415,150200,278124838,3870,3870,3870,3870,0
|
||||
20250415,150100,278124838,3870,3870,3870,3870,0
|
||||
20250415,150000,278124838,3870,3870,3870,3870,0
|
||||
20250415,145900,278124838,3870,3870,3870,3870,0
|
||||
20250415,145800,278124838,3870,3870,3870,3870,0
|
||||
20250415,145700,278124838,3870,3870,3870,3870,0
|
||||
20250415,145600,278124838,3870,3870,3870,3870,0
|
||||
20250415,145500,278124838,3870,3870,3870,3870,0
|
||||
20250415,145400,278124838,3870,3870,3870,3870,0
|
||||
20250415,145300,278124838,3870,3870,3870,3870,0
|
||||
20250415,145200,278124838,3870,3870,3870,3870,81
|
||||
20250415,145100,277811368,3870,3890,3890,3870,1274
|
||||
20250415,145000,272868078,3895,3895,3895,3895,0
|
||||
20250415,144900,272868078,3895,3895,3895,3895,0
|
||||
20250415,144800,272868078,3895,3895,3895,3895,6
|
||||
20250415,144700,272844708,3895,3895,3895,3895,112
|
||||
20250415,144600,272408468,3895,3895,3895,3895,0
|
||||
20250415,144500,272408468,3895,3895,3895,3895,0
|
||||
20250415,144400,272408468,3895,3895,3895,3895,1
|
||||
20250415,144300,272404573,3895,3895,3895,3895,11
|
||||
20250415,144200,272361728,3895,3895,3895,3895,0
|
||||
20250415,144100,272361728,3895,3895,3895,3895,0
|
||||
20250415,144000,272361728,3895,3895,3895,3895,46
|
||||
20250415,143900,272182558,3895,3895,3895,3895,0
|
||||
20250415,143800,272182558,3895,3895,3895,3895,0
|
||||
20250415,143700,272182558,3895,3890,3895,3890,13
|
||||
20250415,143600,272131938,3895,3895,3895,3890,380
|
||||
20250415,143500,270651868,3890,3890,3890,3890,0
|
||||
20250415,143400,270651868,3890,3890,3890,3890,40
|
||||
20250415,143300,270496268,3885,3885,3885,3885,17
|
||||
20250415,143200,270430223,3885,3880,3885,3880,54
|
||||
20250415,143100,270220438,3880,3880,3880,3880,3
|
||||
20250415,143000,270208798,3880,3880,3880,3875,22
|
||||
20250415,142900,270123488,3875,3875,3875,3875,2
|
||||
20250415,142800,270115738,3875,3875,3875,3875,0
|
||||
20250415,142700,270115738,3875,3870,3875,3870,12
|
||||
20250415,142600,270069248,3875,3870,3875,3870,3
|
||||
20250415,142500,270057633,3870,3870,3870,3870,0
|
||||
20250415,142400,270057633,3870,3870,3870,3870,2
|
||||
20250415,142300,270049893,3870,3870,3870,3870,0
|
||||
20250415,142200,270049893,3870,3870,3870,3870,2
|
||||
20250415,142100,270042153,3870,3870,3870,3870,0
|
||||
20250415,142000,270042153,3870,3870,3870,3870,3
|
||||
20250415,141900,270030543,3870,3865,3870,3865,853
|
||||
20250415,141800,266733483,3865,3865,3865,3865,0
|
||||
20250415,141700,266733483,3865,3865,3865,3865,0
|
||||
20250415,141600,266733483,3865,3865,3865,3865,0
|
||||
20250415,141500,266733483,3865,3865,3865,3865,0
|
||||
20250415,141400,266733483,3865,3865,3865,3865,0
|
||||
20250415,141300,266733483,3865,3865,3865,3865,0
|
||||
20250415,141200,266733483,3865,3865,3865,3865,0
|
||||
20250415,141100,266733483,3865,3865,3865,3865,0
|
||||
20250415,141000,266733483,3865,3865,3865,3865,0
|
||||
20250415,140900,266733483,3865,3865,3865,3865,0
|
||||
20250415,140800,266733483,3865,3865,3865,3865,45
|
||||
20250415,140700,266559558,3860,3860,3860,3860,0
|
||||
20250415,140600,266559558,3860,3860,3860,3860,0
|
||||
20250415,140500,266559558,3860,3860,3860,3860,0
|
||||
20250415,140400,266559558,3860,3860,3860,3860,0
|
||||
20250415,140300,266559558,3860,3860,3860,3860,150
|
||||
20250415,140200,265980558,3865,3865,3865,3865,0
|
||||
20250415,140100,265980558,3865,3865,3865,3865,0
|
||||
20250415,140000,265980558,3865,3865,3865,3865,0
|
||||
20250415,135900,265980558,3865,3865,3865,3865,0
|
||||
20250415,135800,265980558,3865,3865,3865,3865,0
|
||||
20250415,135700,265980558,3865,3865,3865,3865,0
|
||||
20250415,135600,265980558,3865,3865,3865,3865,0
|
||||
20250415,135500,265980558,3865,3865,3865,3865,140
|
||||
20250415,135400,265439458,3860,3860,3860,3860,0
|
||||
20250415,135300,265439458,3860,3860,3860,3860,0
|
||||
20250415,135200,265439458,3860,3860,3860,3860,0
|
||||
20250415,135100,265439458,3860,3860,3860,3860,0
|
||||
20250415,135000,265439458,3860,3860,3860,3860,0
|
||||
20250415,134900,265439458,3860,3860,3860,3860,0
|
||||
20250415,134800,265439458,3860,3860,3860,3860,0
|
||||
20250415,134700,265439458,3860,3860,3860,3860,2
|
||||
20250415,134600,265431738,3860,3860,3860,3860,2
|
||||
20250415,134500,265424018,3860,3860,3860,3860,2
|
||||
20250415,134400,265416298,3860,3860,3865,3860,603
|
||||
20250415,134300,263088713,3860,3860,3860,3860,0
|
||||
20250415,134200,263088713,3860,3860,3860,3860,0
|
||||
20250415,134100,263088713,3860,3860,3860,3860,0
|
||||
20250415,134000,263088713,3860,3860,3860,3860,0
|
||||
20250415,133900,263088713,3860,3860,3860,3860,0
|
||||
20250415,133800,263088713,3860,3860,3860,3860,10
|
||||
20250415,133700,263050113,3860,3860,3860,3860,0
|
||||
20250415,133600,263050113,3860,3860,3860,3860,10
|
||||
20250415,133500,263011513,3855,3855,3855,3855,0
|
||||
20250415,133400,263011513,3855,3855,3855,3855,8
|
||||
20250415,133300,262980673,3855,3860,3860,3850,2083
|
||||
20250415,133200,254958873,3860,3855,3860,3855,218
|
||||
20250415,133100,254118393,3860,3860,3860,3860,30
|
||||
20250415,133000,254002593,3860,3860,3860,3860,0
|
||||
20250415,132900,254002593,3860,3855,3860,3850,551
|
||||
20250415,132800,251875998,3855,3855,3860,3850,537
|
||||
20250415,132700,249803488,3850,3850,3850,3850,0
|
||||
20250415,132600,249803488,3850,3855,3855,3845,5420
|
||||
20250415,132500,228931103,3860,3860,3860,3860,62
|
||||
20250415,132400,228691783,3860,3855,3860,3855,1215
|
||||
20250415,132300,224001898,3855,3860,3860,3855,695
|
||||
20250415,132200,221322668,3860,3860,3865,3860,1965
|
||||
20250415,132100,213734578,3865,3865,3865,3865,0
|
||||
20250415,132000,213734578,3865,3865,3865,3865,0
|
||||
20250415,131900,213734578,3865,3875,3875,3860,3348
|
||||
20250415,131800,200801928,3875,3875,3875,3875,100
|
||||
20250415,131700,200414428,3875,3875,3875,3875,100
|
||||
20250415,131600,200026928,3880,3880,3880,3880,373
|
||||
20250415,131500,198579688,3880,3880,3880,3880,0
|
||||
20250415,131400,198579688,3880,3880,3880,3880,0
|
||||
20250415,131300,198579688,3880,3880,3880,3880,0
|
||||
20250415,131200,198579688,3880,3880,3880,3880,0
|
||||
20250415,131100,198579688,3880,3880,3880,3880,0
|
||||
20250415,131000,198579688,3880,3890,3890,3880,1312
|
||||
20250415,130900,193485183,3890,3890,3890,3890,0
|
||||
20250415,130800,193485183,3890,3890,3890,3890,0
|
||||
20250415,130700,193485183,3890,3890,3890,3890,13
|
||||
20250415,130600,193434613,3890,3890,3890,3890,0
|
||||
20250415,130500,193434613,3890,3890,3890,3890,0
|
||||
20250415,130400,193434613,3890,3890,3890,3890,37
|
||||
20250415,130300,193290683,3895,3900,3900,3890,1033
|
||||
20250415,130200,189268068,3905,3905,3905,3905,0
|
||||
20250415,130100,189268068,3905,3905,3905,3905,1
|
||||
20250415,130000,189264163,3900,3900,3900,3900,479
|
||||
20250415,125900,187396063,3900,3900,3900,3900,31
|
||||
20250415,125800,187275163,3895,3895,3895,3895,2
|
||||
20250415,125700,187267373,3900,3900,3900,3900,0
|
||||
20250415,125600,187267373,3900,3900,3900,3900,26
|
||||
20250415,125500,187165973,3900,3900,3900,3900,0
|
||||
20250415,125400,187165973,3900,3900,3900,3900,0
|
||||
20250415,125300,187165973,3900,3895,3900,3890,1845
|
||||
20250415,125200,179984358,3900,3900,3900,3900,0
|
||||
20250415,125100,179984358,3900,3900,3900,3900,0
|
||||
20250415,125000,179984358,3900,3900,3900,3900,26
|
||||
20250415,124900,179882958,3900,3900,3900,3900,0
|
||||
20250415,124800,179882958,3900,3900,3900,3900,0
|
||||
20250415,124700,179882958,3900,3900,3900,3900,26
|
||||
20250415,124600,179781558,3900,3900,3900,3900,79
|
||||
20250415,124500,179473458,3900,3900,3900,3900,0
|
||||
20250415,124400,179473458,3900,3900,3900,3900,93
|
||||
20250415,124300,179110758,3900,3900,3900,3900,1
|
||||
20250415,124200,179106858,3895,3895,3895,3895,111
|
||||
20250415,124100,178674513,3895,3895,3895,3895,96
|
||||
20250415,124000,178300593,3895,3895,3895,3890,106
|
||||
20250415,123900,177887943,3895,3895,3895,3895,13
|
||||
20250415,123800,177837308,3895,3895,3895,3895,52
|
||||
20250415,123700,177634768,3890,3890,3890,3890,0
|
||||
20250415,123600,177634768,3890,3890,3890,3890,0
|
||||
20250415,123500,177634768,3890,3895,3895,3890,53
|
||||
20250415,123400,177428373,3895,3895,3895,3895,0
|
||||
20250415,123300,177428373,3895,3895,3895,3895,0
|
||||
20250415,123200,177428373,3895,3895,3895,3895,26
|
||||
20250415,123100,177327103,3895,3895,3895,3895,0
|
||||
20250415,123000,177327103,3895,3895,3895,3895,0
|
||||
20250415,122900,177327103,3895,3895,3895,3895,64
|
||||
20250415,122800,177077823,3895,3895,3895,3895,0
|
||||
20250415,122700,177077823,3895,3895,3895,3895,0
|
||||
20250415,122600,177077823,3895,3895,3895,3895,26
|
||||
20250415,122500,176976553,3895,3895,3895,3895,0
|
||||
20250415,122400,176976553,3895,3895,3895,3895,100
|
||||
20250415,122300,176587053,3895,3890,3895,3890,3428
|
||||
20250415,122200,163251903,3890,3890,3890,3890,0
|
||||
20250415,122100,163251903,3890,3890,3890,3890,0
|
||||
20250415,122000,163251903,3890,3890,3890,3890,26
|
||||
20250415,121900,163150763,3890,3890,3890,3890,3066
|
||||
20250415,121800,151224023,3890,3890,3890,3890,345
|
||||
20250415,121700,149881973,3895,3895,3895,3895,26
|
||||
20250415,121600,149780703,3895,3895,3895,3895,0
|
||||
20250415,121500,149780703,3895,3895,3895,3895,0
|
||||
20250415,121400,149780703,3895,3895,3895,3895,26
|
||||
20250415,121300,149679433,3895,3895,3895,3895,90
|
||||
20250415,121200,149328883,3895,3900,3900,3895,1815
|
||||
20250415,121100,142251638,3905,3905,3905,3905,26
|
||||
20250415,121000,142150108,3905,3905,3905,3905,0
|
||||
20250415,120900,142150108,3905,3905,3905,3905,0
|
||||
20250415,120800,142150108,3905,3905,3905,3905,27
|
||||
20250415,120700,142044673,3900,3900,3900,3900,24
|
||||
20250415,120600,141951073,3905,3905,3905,3905,863
|
||||
20250415,120500,138581058,3905,3905,3905,3905,573
|
||||
20250415,120400,136343493,3905,3905,3905,3905,0
|
||||
20250415,120300,136343493,3905,3905,3905,3905,0
|
||||
20250415,120200,136343493,3905,3905,3905,3900,129
|
||||
20250415,120100,135840248,3905,3905,3905,3905,0
|
||||
20250415,120000,135840248,3905,3905,3905,3905,0
|
||||
20250415,115900,135840248,3905,3905,3905,3905,26
|
||||
20250415,115800,135738718,3905,3905,3905,3905,9
|
||||
20250415,115700,135703573,3905,3905,3905,3905,0
|
||||
20250415,115600,135703573,3905,3905,3905,3905,26
|
||||
20250415,115500,135602043,3905,3905,3905,3905,0
|
||||
20250415,115400,135602043,3905,3905,3905,3905,0
|
||||
20250415,115300,135602043,3905,3905,3905,3905,26
|
||||
20250415,115200,135500513,3900,3900,3900,3900,0
|
||||
20250415,115100,135500513,3900,3900,3900,3900,80
|
||||
20250415,115000,135188513,3905,3905,3905,3905,26
|
||||
20250415,114900,135086983,3905,3905,3905,3905,100
|
||||
20250415,114800,134696483,3905,3905,3905,3905,0
|
||||
20250415,114700,134696483,3905,3905,3905,3905,26
|
||||
20250415,114600,134594953,3905,3905,3905,3905,0
|
||||
20250415,114500,134594953,3905,3905,3905,3905,245
|
||||
20250415,114400,133638228,3910,3910,3910,3910,27
|
||||
20250415,114300,133532658,3905,3905,3905,3905,338
|
||||
20250415,114200,132212768,3910,3910,3910,3910,0
|
||||
20250415,114100,132212768,3910,3910,3910,3910,36
|
||||
20250415,114000,132072008,3910,3910,3910,3910,0
|
||||
20250415,113900,132072008,3910,3910,3910,3910,0
|
||||
20250415,113800,132072008,3910,3910,3910,3910,26
|
||||
20250415,113700,131970348,3910,3910,3910,3910,0
|
||||
20250415,113600,131970348,3910,3910,3910,3910,0
|
||||
20250415,113500,131970348,3910,3910,3910,3910,0
|
||||
20250415,113400,131970348,3910,3910,3910,3910,26
|
||||
20250415,113300,131868688,3910,3910,3910,3910,0
|
||||
20250415,113200,131868688,3910,3910,3910,3910,0
|
||||
20250415,113100,131868688,3910,3910,3910,3910,26
|
||||
20250415,113000,131767028,3910,3910,3910,3910,2
|
||||
20250415,112900,131759208,3910,3910,3910,3910,0
|
||||
20250415,112800,131759208,3910,3910,3910,3910,30
|
||||
20250415,112700,131641908,3910,3910,3910,3910,0
|
||||
20250415,112600,131641908,3910,3910,3910,3910,0
|
||||
20250415,112500,131641908,3910,3905,3910,3905,322
|
||||
20250415,112400,130384368,3910,3910,3910,3910,0
|
||||
20250415,112300,130384368,3910,3910,3910,3910,0
|
||||
20250415,112200,130384368,3910,3905,3910,3905,201
|
||||
20250415,112100,129598463,3905,3905,3905,3905,120
|
||||
20250415,112000,129129863,3910,3910,3910,3910,40
|
||||
20250415,111900,128973463,3910,3910,3910,3910,28
|
||||
20250415,111800,128863983,3910,3905,3910,3905,155
|
||||
20250415,111700,128258683,3905,3905,3905,3905,0
|
||||
20250415,111600,128258683,3905,3910,3910,3905,45
|
||||
20250415,111500,128082828,3910,3910,3910,3910,394
|
||||
20250415,111400,126542288,3910,3910,3910,3910,43
|
||||
20250415,111300,126374158,3905,3910,3910,3905,426
|
||||
20250415,111200,124710498,3905,3905,3910,3905,59
|
||||
20250415,111100,124479908,3910,3910,3910,3910,30
|
||||
20250415,111000,124362608,3910,3910,3910,3910,26
|
||||
20250415,110900,124260948,3910,3910,3910,3910,573
|
||||
20250415,110800,122020518,3910,3910,3910,3910,124
|
||||
20250415,110700,121535678,3915,3915,3915,3915,126
|
||||
20250415,110600,121042388,3915,3915,3915,3915,0
|
||||
20250415,110500,121042388,3915,3915,3915,3915,0
|
||||
20250415,110400,121042388,3915,3915,3915,3915,27
|
||||
20250415,110300,120936683,3915,3910,3915,3910,1612
|
||||
20250415,110200,114626418,3910,3910,3910,3910,0
|
||||
20250415,110100,114626418,3910,3905,3910,3905,698
|
||||
20250415,110000,111897243,3905,3905,3905,3905,256
|
||||
20250415,105900,110897563,3905,3905,3910,3905,534
|
||||
20250415,105800,108810368,3905,3905,3905,3905,103
|
||||
20250415,105700,108408153,3902,3902,3902,3902,0
|
||||
20250415,105600,108408153,3902,3902,3902,3902,1
|
||||
20250415,105500,108404251,3902,3905,3905,3902,345
|
||||
20250415,105400,107057626,3902,3902,3902,3902,600
|
||||
20250415,105300,104716426,3902,3902,3902,3902,3
|
||||
20250415,105200,104704720,3900,3900,3900,3900,68
|
||||
20250415,105100,104439520,3895,3895,3895,3895,0
|
||||
20250415,105000,104439520,3895,3895,3895,3895,0
|
||||
20250415,104900,104439520,3895,3900,3900,3895,450
|
||||
20250415,104800,102684530,3905,3905,3905,3905,42
|
||||
20250415,104700,102520520,3905,3900,3905,3900,2
|
||||
20250415,104600,102512715,3905,3910,3910,3905,392
|
||||
20250415,104500,100981485,3910,3905,3910,3905,50
|
||||
20250415,104400,100786050,3905,3905,3910,3905,1637
|
||||
20250415,104300,94390700,3900,3890,3900,3890,1525
|
||||
20250415,104200,88453425,3900,3890,3900,3890,2539
|
||||
20250415,104100,78560670,3885,3885,3885,3885,0
|
||||
20250415,104000,78560670,3885,3885,3890,3885,166
|
||||
20250415,103900,77915630,3890,3885,3890,3885,274
|
||||
20250415,103800,76850670,3880,3880,3880,3880,1
|
||||
20250415,103700,76846790,3880,3875,3880,3875,274
|
||||
20250415,103600,75783925,3875,3875,3875,3875,0
|
||||
20250415,103500,75783925,3875,3875,3875,3875,26
|
||||
20250415,103400,75683175,3870,3875,3875,3870,35
|
||||
20250415,103300,75547555,3875,3865,3875,3865,291
|
||||
20250415,103200,74421490,3860,3860,3860,3860,0
|
||||
20250415,103100,74421490,3860,3855,3860,3855,1005
|
||||
20250415,103000,70542205,3855,3860,3860,3855,326
|
||||
20250415,102900,69285465,3860,3860,3860,3860,321
|
||||
20250415,102800,68046405,3865,3865,3865,3865,26
|
||||
20250415,102700,67945915,3865,3865,3865,3865,126
|
||||
20250415,102600,67458925,3865,3865,3865,3865,131
|
||||
20250415,102500,66952610,3865,3865,3865,3865,36
|
||||
20250415,102400,66813470,3860,3860,3860,3860,139
|
||||
20250415,102300,66276930,3855,3865,3865,3855,463
|
||||
20250415,102200,64488740,3865,3865,3865,3865,26
|
||||
20250415,102100,64388250,3860,3860,3860,3860,0
|
||||
20250415,102000,64388250,3860,3860,3860,3860,0
|
||||
20250415,101900,64388250,3860,3860,3860,3860,1
|
||||
20250415,101800,64384390,3860,3865,3865,3860,435
|
||||
20250415,101700,62705095,3865,3865,3865,3865,0
|
||||
20250415,101600,62705095,3865,3865,3865,3865,26
|
||||
20250415,101500,62604605,3865,3865,3865,3865,0
|
||||
20250415,101400,62604605,3865,3865,3865,3865,0
|
||||
20250415,101300,62604605,3865,3865,3865,3865,0
|
||||
20250415,101200,62604605,3865,3865,3865,3865,26
|
||||
20250415,101100,62504115,3860,3860,3860,3860,32
|
||||
20250415,101000,62380595,3860,3860,3860,3860,0
|
||||
20250415,100900,62380595,3860,3860,3860,3860,27
|
||||
20250415,100800,62276375,3855,3855,3855,3855,0
|
||||
20250415,100700,62276375,3855,3855,3855,3855,0
|
||||
20250415,100600,62276375,3855,3855,3855,3855,20
|
||||
20250415,100500,62199275,3850,3845,3850,3845,4
|
||||
20250415,100400,62183885,3845,3845,3845,3845,5
|
||||
20250415,100300,62164660,3840,3840,3840,3840,304
|
||||
20250415,100200,60997300,3840,3840,3840,3835,1060
|
||||
20250415,100100,56927275,3845,3850,3850,3845,209
|
||||
20250415,100000,56123595,3850,3855,3855,3850,578
|
||||
20250415,095900,53898175,3855,3855,3855,3855,1
|
||||
20250415,095800,53894320,3855,3855,3855,3855,4
|
||||
20250415,095700,53878900,3855,3855,3855,3855,84
|
||||
20250415,095600,53555080,3850,3850,3850,3850,0
|
||||
20250415,095500,53555080,3850,3850,3850,3850,0
|
||||
20250415,095400,53555080,3850,3850,3850,3850,302
|
||||
20250415,095300,52392380,3850,3850,3850,3850,0
|
||||
20250415,095200,52392380,3850,3850,3850,3850,0
|
||||
20250415,095100,52392380,3850,3850,3850,3850,26
|
||||
20250415,095000,52292280,3850,3850,3850,3850,0
|
||||
20250415,094900,52292280,3850,3850,3850,3850,99
|
||||
20250415,094800,51911130,3850,3850,3850,3850,26
|
||||
20250415,094700,51811030,3850,3850,3850,3850,1
|
||||
20250415,094600,51807180,3850,3850,3850,3850,0
|
||||
20250415,094500,51807180,3850,3850,3850,3850,41
|
||||
20250415,094400,51649330,3850,3850,3850,3850,23
|
||||
20250415,094300,51560780,3850,3850,3850,3850,0
|
||||
20250415,094200,51560780,3850,3850,3850,3850,17
|
||||
20250415,094100,51495330,3850,3850,3850,3850,30
|
||||
20250415,094000,51379830,3850,3850,3850,3850,27
|
||||
20250415,093900,51275880,3840,3840,3840,3840,0
|
||||
20250415,093800,51275880,3840,3840,3840,3840,0
|
||||
20250415,093700,51275880,3840,3835,3845,3835,124
|
||||
20250415,093600,50799610,3830,3830,3830,3830,74
|
||||
20250415,093500,50516190,3830,3830,3830,3825,55
|
||||
20250415,093400,50305790,3830,3830,3830,3830,3
|
||||
20250415,093300,50294300,3825,3830,3845,3825,1531
|
||||
20250415,093200,44421145,3830,3825,3830,3825,1147
|
||||
20250415,093100,40030635,3830,3840,3840,3830,1000
|
||||
20250415,093000,36200115,3835,3845,3850,3835,1544
|
||||
20250415,092900,30267680,3845,3845,3845,3845,1
|
||||
20250415,092800,30263835,3845,3850,3850,3835,1010
|
||||
20250415,092700,26388625,3850,3850,3850,3850,1
|
||||
20250415,092600,26384775,3845,3855,3860,3845,364
|
||||
20250415,092500,24983700,3845,3845,3845,3845,55
|
||||
20250415,092400,24772225,3840,3840,3840,3840,1
|
||||
20250415,092300,24768385,3835,3845,3845,3830,1001
|
||||
20250415,092200,20925135,3845,3835,3845,3835,128
|
||||
20250415,092100,20433265,3840,3830,3840,3830,354
|
||||
20250415,092000,19074435,3830,3840,3840,3825,504
|
||||
20250415,091900,17146175,3840,3850,3855,3830,1063
|
||||
20250415,091800,13069245,3850,3850,3850,3850,34
|
||||
20250415,091700,12938345,3850,3845,3850,3845,59
|
||||
20250415,091600,12711200,3840,3840,3840,3840,2
|
||||
20250415,091500,12703520,3855,3855,3855,3855,1
|
||||
20250415,091400,12699665,3850,3850,3850,3850,0
|
||||
20250415,091300,12699665,3850,3850,3850,3830,72
|
||||
20250415,091200,12422605,3830,3845,3845,3830,110
|
||||
20250415,091100,12000405,3850,3850,3850,3850,100
|
||||
20250415,091000,11615405,3850,3850,3850,3850,0
|
||||
20250415,090900,11615405,3850,3855,3855,3850,326
|
||||
20250415,090800,10360175,3860,3860,3860,3860,26
|
||||
20250415,090700,10259815,3855,3850,3855,3850,287
|
||||
20250415,090600,9154680,3850,3850,3850,3850,26
|
||||
20250415,090500,9054580,3850,3850,3850,3845,307
|
||||
20250415,090400,7872915,3850,3860,3860,3850,1426
|
||||
20250415,090300,2372510,3865,3865,3865,3865,28
|
||||
20250415,090200,2264290,3865,3865,3880,3865,475
|
||||
20250415,090100,424100,3860,3860,3860,3860,0
|
||||
20250415,090000,424100,3860,3855,3860,3855,110
|
||||
|
Reference in New Issue
Block a user