Update 2025-04-15 2740 candle_min
This commit is contained in:
569
004710/min/candle-20250415.csv
Normal file
569
004710/min/candle-20250415.csv
Normal file
@@ -0,0 +1,569 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,182700,106997494,4050,4050,4050,4050,258
|
||||
20250415,182600,106997494,4050,4050,4050,4050,0
|
||||
20250415,182500,106997494,4050,4050,4050,4050,0
|
||||
20250415,182400,106997494,4050,4050,4050,4050,0
|
||||
20250415,182300,106997494,4050,4050,4050,4050,0
|
||||
20250415,182200,106997494,4050,4050,4050,4050,0
|
||||
20250415,182100,106997494,4050,4050,4050,4050,0
|
||||
20250415,182000,106997494,4050,4050,4050,4050,0
|
||||
20250415,181900,106997494,4050,4050,4050,4050,0
|
||||
20250415,181800,106997494,4050,4050,4050,4050,0
|
||||
20250415,181700,106997494,4050,4050,4050,4050,0
|
||||
20250415,181600,106997494,4050,4050,4050,4050,0
|
||||
20250415,181500,106997494,4050,4050,4050,4050,0
|
||||
20250415,181400,106997494,4050,4050,4050,4050,0
|
||||
20250415,181300,106997494,4050,4050,4050,4050,0
|
||||
20250415,181200,106997494,4050,4050,4050,4050,0
|
||||
20250415,181100,106997494,4050,4050,4050,4050,0
|
||||
20250415,181000,106997494,4050,4050,4050,4050,0
|
||||
20250415,180900,106997494,4050,4050,4050,4050,0
|
||||
20250415,180800,106997494,4050,4050,4050,4050,0
|
||||
20250415,180700,106997494,4050,4050,4050,4050,0
|
||||
20250415,180600,106997494,4050,4050,4050,4050,0
|
||||
20250415,180500,106997494,4050,4050,4050,4050,0
|
||||
20250415,180400,106997494,4050,4050,4050,4050,0
|
||||
20250415,180300,106997494,4050,4050,4050,4050,0
|
||||
20250415,180200,106997494,4050,4050,4050,4050,0
|
||||
20250415,180100,106997494,4050,4050,4050,4050,0
|
||||
20250415,180000,106997494,4050,4050,4050,4050,0
|
||||
20250415,175900,106997494,4050,4050,4050,4050,0
|
||||
20250415,175800,106997494,4050,4050,4050,4050,0
|
||||
20250415,175700,106997494,4050,4050,4050,4050,258
|
||||
20250415,175600,106997494,4050,4050,4050,4050,0
|
||||
20250415,175500,106997494,4050,4050,4050,4050,0
|
||||
20250415,175400,106997494,4050,4050,4050,4050,0
|
||||
20250415,175300,106997494,4050,4050,4050,4050,0
|
||||
20250415,175200,106997494,4050,4050,4050,4050,0
|
||||
20250415,175100,106997494,4050,4050,4050,4050,0
|
||||
20250415,175000,106997494,4050,4050,4050,4050,0
|
||||
20250415,174900,106997494,4050,4050,4050,4050,0
|
||||
20250415,174800,106997494,4050,4050,4050,4050,0
|
||||
20250415,174700,106997494,4050,4050,4050,4050,0
|
||||
20250415,174600,106997494,4050,4050,4050,4050,0
|
||||
20250415,174500,106997494,4050,4050,4050,4050,0
|
||||
20250415,174400,106997494,4050,4050,4050,4050,0
|
||||
20250415,174300,106997494,4050,4050,4050,4050,0
|
||||
20250415,174200,106997494,4050,4050,4050,4050,0
|
||||
20250415,174100,106997494,4050,4050,4050,4050,0
|
||||
20250415,174000,106997494,4050,4050,4050,4050,0
|
||||
20250415,173900,106997494,4050,4050,4050,4050,0
|
||||
20250415,173800,106997494,4050,4050,4050,4050,0
|
||||
20250415,173700,106997494,4050,4050,4050,4050,0
|
||||
20250415,173600,106997494,4050,4050,4050,4050,0
|
||||
20250415,173500,106997494,4050,4050,4050,4050,0
|
||||
20250415,173400,106997494,4050,4050,4050,4050,0
|
||||
20250415,173300,106997494,4050,4050,4050,4050,0
|
||||
20250415,173200,106997494,4050,4050,4050,4050,0
|
||||
20250415,173100,106997494,4050,4050,4050,4050,0
|
||||
20250415,173000,106997494,4050,4050,4050,4050,0
|
||||
20250415,172900,106997494,4050,4050,4050,4050,0
|
||||
20250415,172800,106997494,4050,4050,4050,4050,0
|
||||
20250415,172700,106997494,4050,4050,4050,4050,258
|
||||
20250415,172600,106997494,4050,4050,4050,4050,0
|
||||
20250415,172500,106997494,4050,4050,4050,4050,0
|
||||
20250415,172400,106997494,4050,4050,4050,4050,0
|
||||
20250415,172300,106997494,4050,4050,4050,4050,0
|
||||
20250415,172200,106997494,4050,4050,4050,4050,0
|
||||
20250415,172100,106997494,4050,4050,4050,4050,0
|
||||
20250415,172000,106997494,4050,4050,4050,4050,0
|
||||
20250415,171900,106997494,4050,4050,4050,4050,0
|
||||
20250415,171800,106997494,4050,4050,4050,4050,0
|
||||
20250415,171700,106997494,4050,4050,4050,4050,0
|
||||
20250415,171600,106997494,4050,4050,4050,4050,0
|
||||
20250415,171500,106997494,4050,4050,4050,4050,0
|
||||
20250415,171400,106997494,4050,4050,4050,4050,0
|
||||
20250415,171300,106997494,4050,4050,4050,4050,0
|
||||
20250415,171200,106997494,4050,4050,4050,4050,0
|
||||
20250415,171100,106997494,4050,4050,4050,4050,0
|
||||
20250415,171000,106997494,4050,4050,4050,4050,0
|
||||
20250415,170900,106997494,4050,4050,4050,4050,0
|
||||
20250415,170800,106997494,4050,4050,4050,4050,0
|
||||
20250415,170700,106997494,4050,4050,4050,4050,0
|
||||
20250415,170600,106997494,4050,4050,4050,4050,0
|
||||
20250415,170500,106997494,4050,4050,4050,4050,0
|
||||
20250415,170400,106997494,4050,4050,4050,4050,0
|
||||
20250415,170300,106997494,4050,4050,4050,4050,0
|
||||
20250415,170200,106997494,4050,4050,4050,4050,0
|
||||
20250415,170100,106997494,4050,4050,4050,4050,0
|
||||
20250415,170000,106997494,4050,4050,4050,4050,0
|
||||
20250415,165900,106997494,4050,4050,4050,4050,0
|
||||
20250415,165800,106997494,4050,4050,4050,4050,0
|
||||
20250415,165700,106997494,4050,4050,4050,4050,258
|
||||
20250415,165600,106997494,4050,4050,4050,4050,0
|
||||
20250415,165500,106997494,4050,4050,4050,4050,0
|
||||
20250415,165400,106997494,4050,4050,4050,4050,0
|
||||
20250415,165300,106997494,4050,4050,4050,4050,0
|
||||
20250415,165200,106997494,4050,4050,4050,4050,0
|
||||
20250415,165100,106997494,4050,4050,4050,4050,0
|
||||
20250415,165000,106997494,4050,4050,4050,4050,0
|
||||
20250415,164900,106997494,4050,4050,4050,4050,0
|
||||
20250415,164800,106997494,4050,4050,4050,4050,0
|
||||
20250415,164700,106997494,4050,4050,4050,4050,0
|
||||
20250415,164600,106997494,4050,4050,4050,4050,0
|
||||
20250415,164500,106997494,4050,4050,4050,4050,0
|
||||
20250415,164400,106997494,4050,4050,4050,4050,0
|
||||
20250415,164300,106997494,4050,4050,4050,4050,0
|
||||
20250415,164200,106997494,4050,4050,4050,4050,0
|
||||
20250415,164100,106997494,4050,4050,4050,4050,0
|
||||
20250415,164000,106997494,4050,4050,4050,4050,0
|
||||
20250415,163900,106997494,4050,4050,4050,4050,0
|
||||
20250415,163800,106997494,4050,4050,4050,4050,0
|
||||
20250415,163700,106997494,4050,4050,4050,4050,0
|
||||
20250415,163600,106997494,4050,4050,4050,4050,0
|
||||
20250415,163500,106997494,4050,4050,4050,4050,0
|
||||
20250415,163400,106997494,4050,4050,4050,4050,0
|
||||
20250415,163300,106997494,4050,4050,4050,4050,0
|
||||
20250415,163200,106997494,4050,4050,4050,4050,0
|
||||
20250415,163100,106997494,4050,4050,4050,4050,0
|
||||
20250415,163000,106997494,4050,4050,4050,4050,0
|
||||
20250415,162900,106997494,4050,4050,4050,4050,0
|
||||
20250415,162800,106997494,4050,4050,4050,4050,0
|
||||
20250415,162700,106997494,4050,4050,4050,4050,258
|
||||
20250415,162600,106997494,4050,4050,4050,4050,0
|
||||
20250415,162500,106997494,4050,4050,4050,4050,0
|
||||
20250415,162400,106997494,4050,4050,4050,4050,0
|
||||
20250415,162300,106997494,4050,4050,4050,4050,0
|
||||
20250415,162200,106997494,4050,4050,4050,4050,0
|
||||
20250415,162100,106997494,4050,4050,4050,4050,0
|
||||
20250415,162000,106997494,4050,4050,4050,4050,0
|
||||
20250415,161900,106997494,4050,4050,4050,4050,0
|
||||
20250415,161800,106997494,4050,4050,4050,4050,0
|
||||
20250415,161700,106997494,4050,4050,4050,4050,0
|
||||
20250415,161600,106997494,4050,4050,4050,4050,0
|
||||
20250415,161500,106997494,4050,4050,4050,4050,0
|
||||
20250415,161400,106997494,4050,4050,4050,4050,0
|
||||
20250415,161300,106997494,4050,4050,4050,4050,0
|
||||
20250415,161200,106997494,4050,4050,4050,4050,0
|
||||
20250415,161100,106997494,4050,4050,4050,4050,0
|
||||
20250415,161000,106997494,4050,4050,4050,4050,0
|
||||
20250415,160900,106997494,4050,4050,4050,4050,0
|
||||
20250415,160800,106997494,4050,4050,4050,4050,0
|
||||
20250415,160700,106997494,4050,4050,4050,4050,0
|
||||
20250415,160600,106997494,4050,4050,4050,4050,0
|
||||
20250415,160500,106997494,4050,4050,4050,4050,0
|
||||
20250415,160400,106997494,4050,4050,4050,4050,0
|
||||
20250415,160300,106997494,4050,4050,4050,4050,0
|
||||
20250415,160200,106997494,4050,4050,4050,4050,0
|
||||
20250415,160100,106997494,4050,4050,4050,4050,0
|
||||
20250415,160000,106997494,4050,4050,4050,4050,0
|
||||
20250415,155900,106997494,4050,4050,4050,4050,0
|
||||
20250415,155800,106997494,4050,4050,4050,4050,0
|
||||
20250415,155700,106997494,4050,4050,4050,4050,258
|
||||
20250415,155600,106997494,4050,4050,4050,4050,0
|
||||
20250415,155500,106997494,4050,4050,4050,4050,0
|
||||
20250415,155400,106997494,4050,4050,4050,4050,0
|
||||
20250415,155300,106997494,4050,4050,4050,4050,0
|
||||
20250415,155200,106997494,4050,4050,4050,4050,0
|
||||
20250415,155100,106997494,4050,4050,4050,4050,0
|
||||
20250415,155000,106997494,4050,4050,4050,4050,0
|
||||
20250415,154900,106997494,4050,4050,4050,4050,0
|
||||
20250415,154800,106997494,4050,4050,4050,4050,0
|
||||
20250415,154700,106997494,4050,4050,4050,4050,0
|
||||
20250415,154600,106997494,4050,4050,4050,4050,0
|
||||
20250415,154500,106997494,4050,4050,4050,4050,0
|
||||
20250415,154400,106997494,4050,4050,4050,4050,0
|
||||
20250415,154300,106997494,4050,4050,4050,4050,0
|
||||
20250415,154200,106997494,4050,4050,4050,4050,0
|
||||
20250415,154100,106997494,4050,4050,4050,4050,0
|
||||
20250415,154000,106997494,4050,4050,4050,4050,0
|
||||
20250415,153900,106997494,4050,4050,4050,4050,0
|
||||
20250415,153800,106997494,4050,4050,4050,4050,0
|
||||
20250415,153700,106997494,4050,4050,4050,4050,0
|
||||
20250415,153600,106997494,4050,4050,4050,4050,0
|
||||
20250415,153500,106997494,4050,4050,4050,4050,0
|
||||
20250415,153400,106997494,4050,4050,4050,4050,0
|
||||
20250415,153300,106997494,4050,4050,4050,4050,0
|
||||
20250415,153200,106997494,4050,4050,4050,4050,0
|
||||
20250415,153100,106997494,4050,4050,4050,4050,0
|
||||
20250415,153000,106997494,4050,4050,4050,4050,258
|
||||
20250415,152900,105952594,4050,4050,4050,4050,0
|
||||
20250415,152800,105952594,4050,4050,4050,4050,0
|
||||
20250415,152700,105952594,4050,4050,4050,4050,0
|
||||
20250415,152600,105952594,4050,4050,4050,4050,0
|
||||
20250415,152500,105952594,4050,4050,4050,4050,0
|
||||
20250415,152400,105952594,4050,4050,4050,4050,0
|
||||
20250415,152300,105952594,4050,4050,4050,4050,0
|
||||
20250415,152200,105952594,4050,4050,4050,4050,0
|
||||
20250415,152100,105952594,4050,4050,4050,4050,0
|
||||
20250415,152000,105952594,4050,4050,4050,4050,0
|
||||
20250415,151900,105952594,4050,4045,4050,4045,12
|
||||
20250415,151800,105904044,4050,4045,4050,4045,10
|
||||
20250415,151700,105863589,4045,4045,4045,4045,168
|
||||
20250415,151600,105184029,4045,4045,4045,4045,82
|
||||
20250415,151500,104852339,4045,4045,4045,4045,1
|
||||
20250415,151400,104848294,4040,4040,4040,4040,0
|
||||
20250415,151300,104848294,4040,4040,4040,4040,0
|
||||
20250415,151200,104848294,4040,4045,4045,4040,24
|
||||
20250415,151100,104751219,4040,4040,4040,4040,3
|
||||
20250415,151000,104739099,4040,4040,4040,4040,27
|
||||
20250415,150900,104630019,4040,4040,4040,4040,210
|
||||
20250415,150800,103781619,4045,4045,4045,4045,0
|
||||
20250415,150700,103781619,4045,4045,4045,4045,0
|
||||
20250415,150600,103781619,4045,4045,4045,4045,0
|
||||
20250415,150500,103781619,4045,4045,4045,4045,20
|
||||
20250415,150400,103700719,4045,4045,4045,4045,2
|
||||
20250415,150300,103692629,4045,4045,4045,4045,0
|
||||
20250415,150200,103692629,4045,4045,4045,4045,1
|
||||
20250415,150100,103688584,4045,4045,4045,4045,25
|
||||
20250415,150000,103587459,4050,4050,4050,4050,3
|
||||
20250415,145900,103575309,4050,4050,4050,4050,1
|
||||
20250415,145800,103571259,4040,4040,4040,4040,0
|
||||
20250415,145700,103571259,4040,4040,4040,4040,0
|
||||
20250415,145600,103571259,4040,4040,4040,4040,42
|
||||
20250415,145500,103401579,4040,4040,4040,4040,500
|
||||
20250415,145400,101381579,4040,4040,4040,4040,9
|
||||
20250415,145300,101345219,4040,4040,4040,4040,0
|
||||
20250415,145200,101345219,4040,4040,4040,4040,0
|
||||
20250415,145100,101345219,4040,4040,4040,4040,0
|
||||
20250415,145000,101345219,4040,4040,4040,4040,0
|
||||
20250415,144900,101345219,4040,4040,4040,4040,0
|
||||
20250415,144800,101345219,4040,4040,4040,4040,0
|
||||
20250415,144700,101345219,4040,4040,4040,4040,6
|
||||
20250415,144600,101320979,4050,4050,4050,4050,0
|
||||
20250415,144500,101320979,4050,4050,4050,4050,0
|
||||
20250415,144400,101320979,4050,4050,4050,4050,0
|
||||
20250415,144300,101320979,4050,4050,4050,4050,0
|
||||
20250415,144200,101320979,4050,4040,4050,4040,451
|
||||
20250415,144100,99495429,4055,4055,4055,4055,0
|
||||
20250415,144000,99495429,4055,4050,4055,4050,2355
|
||||
20250415,143900,89957179,4045,4045,4045,4045,0
|
||||
20250415,143800,89957179,4045,4045,4045,4045,0
|
||||
20250415,143700,89957179,4045,4045,4045,4045,0
|
||||
20250415,143600,89957179,4045,4045,4045,4045,200
|
||||
20250415,143500,89148179,4050,4050,4050,4050,0
|
||||
20250415,143400,89148179,4050,4050,4050,4050,0
|
||||
20250415,143300,89148179,4050,4035,4050,4035,2
|
||||
20250415,143200,89140094,4045,4040,4045,4040,885
|
||||
20250415,143100,85563064,4040,4040,4040,4040,1
|
||||
20250415,143000,85559024,4035,4035,4035,4035,13
|
||||
20250415,142900,85506569,4035,4035,4035,4035,0
|
||||
20250415,142800,85506569,4035,4035,4035,4035,1
|
||||
20250415,142700,85502534,4035,4035,4035,4035,500
|
||||
20250415,142600,83485034,4035,4035,4035,4035,0
|
||||
20250415,142500,83485034,4035,4035,4035,4035,0
|
||||
20250415,142400,83485034,4035,4035,4035,4035,0
|
||||
20250415,142300,83485034,4035,4035,4035,4035,0
|
||||
20250415,142200,83485034,4035,4035,4035,4035,0
|
||||
20250415,142100,83485034,4035,4035,4035,4035,0
|
||||
20250415,142000,83485034,4035,4035,4035,4035,0
|
||||
20250415,141900,83485034,4035,4035,4035,4035,400
|
||||
20250415,141800,81871034,4035,4035,4035,4035,500
|
||||
20250415,141700,79853534,4040,4040,4040,4040,0
|
||||
20250415,141600,79853534,4040,4040,4040,4040,0
|
||||
20250415,141500,79853534,4040,4040,4040,4040,0
|
||||
20250415,141400,79853534,4040,4040,4040,4040,6
|
||||
20250415,141300,79829294,4035,4035,4035,4035,501
|
||||
20250415,141200,77807759,4035,4035,4035,4035,500
|
||||
20250415,141100,75790259,4035,4035,4035,4035,0
|
||||
20250415,141000,75790259,4035,4035,4035,4035,0
|
||||
20250415,140900,75790259,4035,4035,4035,4035,6
|
||||
20250415,140800,75766049,4035,4035,4035,4035,0
|
||||
20250415,140700,75766049,4035,4035,4035,4035,28
|
||||
20250415,140600,75653069,4035,4035,4035,4035,1
|
||||
20250415,140500,75649034,4040,4040,4040,4040,0
|
||||
20250415,140400,75649034,4040,4040,4040,4040,0
|
||||
20250415,140300,75649034,4040,4040,4040,4040,0
|
||||
20250415,140200,75649034,4040,4040,4040,4040,442
|
||||
20250415,140100,73863354,4030,4037,4037,4030,28
|
||||
20250415,140000,73750361,4037,4037,4037,4037,0
|
||||
20250415,135900,73750361,4037,4037,4037,4037,0
|
||||
20250415,135800,73750361,4037,4037,4037,4037,0
|
||||
20250415,135700,73750361,4037,4037,4037,4037,18
|
||||
20250415,135600,73677695,4030,4030,4030,4030,0
|
||||
20250415,135500,73677695,4030,4030,4030,4030,0
|
||||
20250415,135400,73677695,4030,4030,4030,4030,0
|
||||
20250415,135300,73677695,4030,4030,4030,4030,0
|
||||
20250415,135200,73677695,4030,4030,4030,4030,0
|
||||
20250415,135100,73677695,4030,4030,4030,4030,0
|
||||
20250415,135000,73677695,4030,4030,4030,4030,0
|
||||
20250415,134900,73677695,4030,4030,4030,4030,0
|
||||
20250415,134800,73677695,4030,4030,4030,4030,0
|
||||
20250415,134700,73677695,4030,4030,4030,4030,0
|
||||
20250415,134600,73677695,4030,4030,4030,4030,0
|
||||
20250415,134500,73677695,4030,4030,4030,4030,0
|
||||
20250415,134400,73677695,4030,4030,4030,4030,0
|
||||
20250415,134300,73677695,4030,4030,4030,4030,0
|
||||
20250415,134200,73677695,4030,4030,4030,4030,0
|
||||
20250415,134100,73677695,4030,4030,4030,4030,0
|
||||
20250415,134000,73677695,4030,4030,4030,4030,0
|
||||
20250415,133900,73677695,4030,4030,4030,4030,3
|
||||
20250415,133800,73665605,4035,4035,4035,4035,3
|
||||
20250415,133700,73653500,4035,4035,4035,4035,24
|
||||
20250415,133600,73556660,4035,4035,4035,4035,3
|
||||
20250415,133500,73544555,4035,4035,4035,4035,1
|
||||
20250415,133400,73540520,4035,4035,4035,4035,3
|
||||
20250415,133300,73528415,4035,4035,4035,4035,2
|
||||
20250415,133200,73520345,4035,4035,4035,4035,0
|
||||
20250415,133100,73520345,4035,4035,4035,4035,1
|
||||
20250415,133000,73516310,4035,4035,4035,4035,0
|
||||
20250415,132900,73516310,4035,4035,4035,4035,0
|
||||
20250415,132800,73516310,4035,4035,4035,4035,0
|
||||
20250415,132700,73516310,4035,4035,4035,4035,1
|
||||
20250415,132600,73512275,4035,4035,4035,4035,0
|
||||
20250415,132500,73512275,4035,4035,4035,4035,1
|
||||
20250415,132400,73508240,4035,4035,4035,4035,1
|
||||
20250415,132300,73504205,4035,4035,4035,4035,2
|
||||
20250415,132200,73496135,4035,4035,4035,4035,0
|
||||
20250415,132100,73496135,4035,4035,4035,4035,0
|
||||
20250415,132000,73496135,4035,4035,4035,4035,0
|
||||
20250415,131900,73496135,4035,4035,4035,4035,0
|
||||
20250415,131800,73496135,4035,4035,4035,4035,1
|
||||
20250415,131700,73492100,4035,4035,4035,4035,1
|
||||
20250415,131600,73488065,4035,4035,4035,4035,2
|
||||
20250415,131500,73479995,4035,4035,4035,4035,1
|
||||
20250415,131400,73475960,4035,4035,4035,4035,1
|
||||
20250415,131300,73471925,4035,4035,4035,4035,10
|
||||
20250415,131200,73431575,4040,4040,4040,4040,0
|
||||
20250415,131100,73431575,4040,4040,4040,4040,0
|
||||
20250415,131000,73431575,4040,4040,4040,4040,0
|
||||
20250415,130900,73431575,4040,4040,4040,4040,0
|
||||
20250415,130800,73431575,4040,4040,4040,4040,0
|
||||
20250415,130700,73431575,4040,4040,4040,4040,54
|
||||
20250415,130600,73213415,4040,4040,4040,4040,0
|
||||
20250415,130500,73213415,4040,4040,4040,4040,0
|
||||
20250415,130400,73213415,4040,4040,4040,4040,0
|
||||
20250415,130300,73213415,4040,4035,4040,4035,54
|
||||
20250415,130200,72995480,4035,4035,4035,4035,1
|
||||
20250415,130100,72991445,4035,4035,4035,4035,0
|
||||
20250415,130000,72991445,4035,4035,4035,4035,1
|
||||
20250415,125900,72987410,4035,4035,4035,4035,1
|
||||
20250415,125800,72983375,4035,4035,4035,4030,352
|
||||
20250415,125700,71564805,4035,4035,4035,4035,0
|
||||
20250415,125600,71564805,4035,4035,4035,4035,1
|
||||
20250415,125500,71560770,4035,4035,4035,4035,2
|
||||
20250415,125400,71552700,4040,4040,4040,4040,0
|
||||
20250415,125300,71552700,4040,4040,4040,4040,0
|
||||
20250415,125200,71552700,4040,4040,4040,4040,16
|
||||
20250415,125100,71488060,4040,4040,4040,4040,0
|
||||
20250415,125000,71488060,4040,4040,4040,4040,0
|
||||
20250415,124900,71488060,4040,4040,4040,4040,0
|
||||
20250415,124800,71488060,4040,4040,4040,4040,0
|
||||
20250415,124700,71488060,4040,4035,4040,4035,52
|
||||
20250415,124600,71278235,4030,4030,4030,4030,0
|
||||
20250415,124500,71278235,4030,4030,4030,4030,0
|
||||
20250415,124400,71278235,4030,4030,4030,4030,0
|
||||
20250415,124300,71278235,4030,4030,4030,4030,0
|
||||
20250415,124200,71278235,4030,4030,4030,4030,0
|
||||
20250415,124100,71278235,4030,4030,4030,4030,411
|
||||
20250415,124000,69621905,4025,4025,4025,4025,0
|
||||
20250415,123900,69621905,4025,4025,4025,4025,0
|
||||
20250415,123800,69621905,4025,4025,4025,4025,0
|
||||
20250415,123700,69621905,4025,4025,4025,4025,0
|
||||
20250415,123600,69621905,4025,4030,4030,4025,2
|
||||
20250415,123500,69613850,4030,4030,4030,4030,22
|
||||
20250415,123400,69525190,4030,4030,4030,4030,0
|
||||
20250415,123300,69525190,4030,4030,4030,4030,1
|
||||
20250415,123200,69521160,4030,4030,4030,4030,0
|
||||
20250415,123100,69521160,4030,4030,4030,4030,0
|
||||
20250415,123000,69521160,4030,4030,4030,4030,1
|
||||
20250415,122900,69517130,4030,4030,4030,4030,3
|
||||
20250415,122800,69505040,4030,4030,4030,4030,1
|
||||
20250415,122700,69501010,4030,4030,4030,4030,2
|
||||
20250415,122600,69492950,4030,4030,4030,4030,0
|
||||
20250415,122500,69492950,4030,4030,4030,4030,0
|
||||
20250415,122400,69492950,4030,4030,4030,4030,200
|
||||
20250415,122300,68686950,4030,4030,4030,4030,0
|
||||
20250415,122200,68686950,4030,4020,4030,4020,425
|
||||
20250415,122100,66978220,4025,4025,4025,4025,1
|
||||
20250415,122000,66974195,4025,4025,4025,4025,0
|
||||
20250415,121900,66974195,4025,4025,4025,4025,0
|
||||
20250415,121800,66974195,4025,4025,4025,4025,0
|
||||
20250415,121700,66974195,4025,4025,4025,4025,0
|
||||
20250415,121600,66974195,4025,4025,4025,4025,0
|
||||
20250415,121500,66974195,4025,4025,4025,4025,0
|
||||
20250415,121400,66974195,4025,4025,4025,4025,0
|
||||
20250415,121300,66974195,4025,4025,4025,4025,0
|
||||
20250415,121200,66974195,4025,4025,4025,4025,0
|
||||
20250415,121100,66974195,4025,4025,4025,4025,1
|
||||
20250415,121000,66970170,4030,4030,4030,4030,1
|
||||
20250415,120900,66966140,4030,4030,4030,4030,12
|
||||
20250415,120800,66917780,4030,4030,4030,4030,138
|
||||
20250415,120700,66361640,4030,4030,4030,4030,759
|
||||
20250415,120600,63302870,4025,4025,4025,4025,1
|
||||
20250415,120500,63298845,4025,4025,4025,4025,0
|
||||
20250415,120400,63298845,4025,4025,4025,4025,2
|
||||
20250415,120300,63290795,4025,4025,4025,4025,0
|
||||
20250415,120200,63290795,4025,4025,4025,4025,0
|
||||
20250415,120100,63290795,4025,4025,4025,4025,0
|
||||
20250415,120000,63290795,4025,4025,4025,4025,0
|
||||
20250415,115900,63290795,4025,4025,4025,4025,100
|
||||
20250415,115800,62888295,4015,4015,4015,4015,0
|
||||
20250415,115700,62888295,4015,4015,4015,4015,0
|
||||
20250415,115600,62888295,4015,4015,4015,4015,0
|
||||
20250415,115500,62888295,4015,4025,4025,4015,40
|
||||
20250415,115400,62727670,4025,4025,4025,4025,1
|
||||
20250415,115300,62723645,4025,4025,4025,4025,0
|
||||
20250415,115200,62723645,4025,4025,4025,4025,1
|
||||
20250415,115100,62719620,4025,4020,4025,4020,526
|
||||
20250415,115000,60602930,4020,4020,4020,4020,0
|
||||
20250415,114900,60602930,4020,4020,4020,4020,1
|
||||
20250415,114800,60598910,4020,4020,4020,4020,1
|
||||
20250415,114700,60594890,4020,4020,4020,4020,0
|
||||
20250415,114600,60594890,4020,4020,4020,4020,0
|
||||
20250415,114500,60594890,4020,4020,4020,4020,1
|
||||
20250415,114400,60590870,4025,4025,4025,4025,0
|
||||
20250415,114300,60590870,4025,4025,4025,4025,0
|
||||
20250415,114200,60590870,4025,4025,4025,4025,0
|
||||
20250415,114100,60590870,4025,4025,4025,4025,0
|
||||
20250415,114000,60590870,4025,4025,4025,4025,0
|
||||
20250415,113900,60590870,4025,4025,4025,4025,0
|
||||
20250415,113800,60590870,4025,4025,4025,4025,0
|
||||
20250415,113700,60590870,4025,4025,4025,4025,0
|
||||
20250415,113600,60590870,4025,4010,4025,4010,2
|
||||
20250415,113500,60582835,4010,4010,4010,4010,0
|
||||
20250415,113400,60582835,4010,4010,4010,4010,0
|
||||
20250415,113300,60582835,4010,4010,4010,4010,100
|
||||
20250415,113200,60181835,4010,4025,4025,4010,260
|
||||
20250415,113100,59138955,4025,4025,4025,4025,0
|
||||
20250415,113000,59138955,4025,4025,4025,4025,1
|
||||
20250415,112900,59134930,4025,4025,4025,4025,0
|
||||
20250415,112800,59134930,4025,4025,4025,4025,0
|
||||
20250415,112700,59134930,4025,4015,4025,4015,10
|
||||
20250415,112600,59094750,4020,4020,4020,4020,0
|
||||
20250415,112500,59094750,4020,4020,4020,4020,3
|
||||
20250415,112400,59082690,4020,4020,4020,4020,0
|
||||
20250415,112300,59082690,4020,4020,4020,4020,0
|
||||
20250415,112200,59082690,4020,4020,4020,4020,0
|
||||
20250415,112100,59082690,4020,4020,4020,4020,0
|
||||
20250415,112000,59082690,4020,4020,4020,4020,3
|
||||
20250415,111900,59070630,4020,4020,4020,4020,0
|
||||
20250415,111800,59070630,4020,4020,4020,4020,0
|
||||
20250415,111700,59070630,4020,4020,4020,4020,0
|
||||
20250415,111600,59070630,4020,4020,4020,4020,0
|
||||
20250415,111500,59070630,4020,4020,4020,4020,146
|
||||
20250415,111400,58483710,4020,4020,4020,4020,0
|
||||
20250415,111300,58483710,4020,4015,4020,4015,3
|
||||
20250415,111200,58471655,4015,4015,4015,4015,0
|
||||
20250415,111100,58471655,4015,4015,4015,4015,0
|
||||
20250415,111000,58471655,4015,4015,4015,4015,0
|
||||
20250415,110900,58471655,4015,4015,4015,4015,0
|
||||
20250415,110800,58471655,4015,4015,4015,4015,15
|
||||
20250415,110700,58411430,4015,4015,4015,4015,1
|
||||
20250415,110600,58407415,4015,4015,4015,4015,0
|
||||
20250415,110500,58407415,4015,4015,4015,4015,0
|
||||
20250415,110400,58407415,4015,4015,4015,4015,0
|
||||
20250415,110300,58407415,4015,4015,4015,4015,20
|
||||
20250415,110200,58327115,4015,4015,4015,4015,0
|
||||
20250415,110100,58327115,4015,4015,4015,4015,4
|
||||
20250415,110000,58311055,4015,4015,4015,4015,0
|
||||
20250415,105900,58311055,4015,4015,4015,4015,0
|
||||
20250415,105800,58311055,4015,4015,4015,4015,0
|
||||
20250415,105700,58311055,4015,4015,4015,4015,0
|
||||
20250415,105600,58311055,4015,4015,4015,4015,0
|
||||
20250415,105500,58311055,4015,4015,4015,4015,2
|
||||
20250415,105400,58303025,4020,4020,4020,4020,0
|
||||
20250415,105300,58303025,4020,4020,4020,4020,0
|
||||
20250415,105200,58303025,4020,4020,4020,4020,100
|
||||
20250415,105100,57901025,4015,4015,4015,4015,0
|
||||
20250415,105000,57901025,4015,4015,4015,4015,0
|
||||
20250415,104900,57901025,4015,4015,4015,4015,4
|
||||
20250415,104800,57884965,4015,4015,4015,4015,0
|
||||
20250415,104700,57884965,4015,4015,4015,4015,10
|
||||
20250415,104600,57844815,4015,4015,4015,4015,0
|
||||
20250415,104500,57844815,4015,4015,4015,4015,0
|
||||
20250415,104400,57844815,4015,4015,4015,4015,0
|
||||
20250415,104300,57844815,4015,4015,4015,4015,0
|
||||
20250415,104200,57844815,4015,4015,4015,4015,0
|
||||
20250415,104100,57844815,4015,4015,4015,4015,0
|
||||
20250415,104000,57844815,4015,4010,4015,4010,1801
|
||||
20250415,103900,50619525,4005,4005,4005,4005,0
|
||||
20250415,103800,50619525,4005,4005,4005,4005,0
|
||||
20250415,103700,50619525,4005,4005,4005,4005,746
|
||||
20250415,103600,47631795,4005,4005,4005,4005,24
|
||||
20250415,103500,47535675,4005,4005,4005,4005,2
|
||||
20250415,103400,47527665,4005,4005,4005,4005,0
|
||||
20250415,103300,47527665,4005,4005,4005,4005,0
|
||||
20250415,103200,47527665,4005,4005,4005,4005,0
|
||||
20250415,103100,47527665,4005,4005,4005,4005,0
|
||||
20250415,103000,47527665,4005,4000,4005,4000,30
|
||||
20250415,102900,47407655,4000,4000,4000,4000,1
|
||||
20250415,102800,47403655,4000,4000,4000,4000,0
|
||||
20250415,102700,47403655,4000,4000,4000,4000,0
|
||||
20250415,102600,47403655,4000,4000,4000,4000,0
|
||||
20250415,102500,47403655,4000,4000,4000,4000,0
|
||||
20250415,102400,47403655,4000,4000,4000,4000,0
|
||||
20250415,102300,47403655,4000,4000,4000,4000,0
|
||||
20250415,102200,47403655,4000,4000,4000,4000,0
|
||||
20250415,102100,47403655,4000,4000,4000,4000,0
|
||||
20250415,102000,47403655,4000,4000,4000,4000,0
|
||||
20250415,101900,47403655,4000,4000,4000,4000,0
|
||||
20250415,101800,47403655,4000,4000,4000,4000,0
|
||||
20250415,101700,47403655,4000,4000,4000,4000,0
|
||||
20250415,101600,47403655,4000,3990,4000,3990,363
|
||||
20250415,101500,45952285,3985,3985,3985,3985,0
|
||||
20250415,101400,45952285,3985,3985,3985,3985,0
|
||||
20250415,101300,45952285,3985,3985,3985,3985,0
|
||||
20250415,101200,45952285,3985,3985,3985,3985,0
|
||||
20250415,101100,45952285,3985,3985,3985,3985,0
|
||||
20250415,101000,45952285,3985,3985,3985,3985,0
|
||||
20250415,100900,45952285,3985,3985,3985,3985,0
|
||||
20250415,100800,45952285,3985,3985,3985,3985,0
|
||||
20250415,100700,45952285,3985,3985,3985,3985,0
|
||||
20250415,100600,45952285,3985,3985,3985,3985,200
|
||||
20250415,100500,45155285,3980,3980,3980,3980,1165
|
||||
20250415,100400,40518585,3975,3975,3975,3975,581
|
||||
20250415,100300,38209110,3980,3980,3980,3980,37
|
||||
20250415,100200,38061850,3980,3985,3985,3980,3
|
||||
20250415,100100,38049900,3985,3985,3985,3985,5
|
||||
20250415,100000,38029975,3985,3985,3985,3985,1
|
||||
20250415,095900,38025990,3985,3985,3985,3985,0
|
||||
20250415,095800,38025990,3985,3985,3985,3985,1
|
||||
20250415,095700,38022005,3985,3985,3985,3985,2
|
||||
20250415,095600,38014035,3985,3985,3985,3985,0
|
||||
20250415,095500,38014035,3985,3985,3985,3985,2
|
||||
20250415,095400,38006065,3980,3980,3980,3980,0
|
||||
20250415,095300,38006065,3980,3980,3980,3980,0
|
||||
20250415,095200,38006065,3980,3980,3980,3980,0
|
||||
20250415,095100,38006065,3980,3980,3980,3980,0
|
||||
20250415,095000,38006065,3980,3980,3980,3980,0
|
||||
20250415,094900,38006065,3980,3980,3980,3980,0
|
||||
20250415,094800,38006065,3980,3995,3995,3970,5272
|
||||
20250415,094700,17052040,4000,4000,4000,4000,0
|
||||
20250415,094600,17052040,4000,4005,4005,4000,98
|
||||
20250415,094500,16660035,4005,4005,4005,4005,0
|
||||
20250415,094400,16660035,4005,4005,4005,4005,0
|
||||
20250415,094300,16660035,4005,4010,4010,4005,7
|
||||
20250415,094200,16631985,4010,4010,4010,4010,5
|
||||
20250415,094100,16611935,4010,4010,4010,4010,7
|
||||
20250415,094000,16583865,4010,4010,4010,4010,5
|
||||
20250415,093900,16563815,4010,4010,4010,4010,6
|
||||
20250415,093800,16539755,4010,4010,4010,4010,7
|
||||
20250415,093700,16511685,4010,4005,4010,4005,13
|
||||
20250415,093600,16459560,4005,4010,4010,4005,14
|
||||
20250415,093500,16403475,4010,4010,4010,4010,6
|
||||
20250415,093400,16379415,4005,4005,4010,4000,348
|
||||
20250415,093300,14985545,4005,4000,4005,4000,35
|
||||
20250415,093200,14845380,4005,3985,4005,3985,57
|
||||
20250415,093100,14617235,3990,3985,3990,3985,684
|
||||
20250415,093000,11888080,3990,3990,3990,3985,26
|
||||
20250415,092900,11784345,3985,3990,3990,3985,3
|
||||
20250415,092800,11772380,3990,3980,3990,3980,5
|
||||
20250415,092700,11752455,3990,3990,3990,3985,61
|
||||
20250415,092600,11509070,3990,3990,3990,3985,27
|
||||
20250415,092500,11401345,3990,3990,3990,3980,40
|
||||
20250415,092400,11241770,3990,3990,3990,3990,2
|
||||
20250415,092300,11233790,3980,3985,3985,3980,4
|
||||
20250415,092200,11217855,3985,3985,3985,3980,52
|
||||
20250415,092100,11010640,3975,3985,3985,3975,105
|
||||
20250415,092000,10592730,3980,3985,3985,3980,2
|
||||
20250415,091900,10584765,3980,3985,3985,3980,3
|
||||
20250415,091800,10572815,3970,3970,3970,3970,131
|
||||
20250415,091700,10052745,3985,3985,3985,3985,12
|
||||
20250415,091600,10004925,3970,3980,3980,3970,4
|
||||
20250415,091500,9989030,3980,3980,3980,3980,1
|
||||
20250415,091400,9985050,3980,3985,3985,3980,4
|
||||
20250415,091300,9969115,3985,3985,3985,3985,1
|
||||
20250415,091200,9965130,3975,3975,3975,3970,436
|
||||
20250415,091100,8232100,3980,3990,3990,3980,16
|
||||
20250415,091000,8168385,3990,3990,3990,3990,10
|
||||
20250415,090900,8128485,3990,3990,3990,3985,14
|
||||
20250415,090800,8072630,3985,3985,3985,3985,1
|
||||
20250415,090700,8068645,3985,3985,3985,3985,1
|
||||
20250415,090600,8064660,3985,3985,3985,3985,0
|
||||
20250415,090500,8064660,3985,3985,3985,3985,10
|
||||
20250415,090400,8024810,3985,3985,3985,3985,2
|
||||
20250415,090300,8016840,3965,3970,3970,3965,578
|
||||
20250415,090200,5725060,3970,3970,3970,3970,0
|
||||
20250415,090100,5725060,3970,3970,3970,3970,100
|
||||
20250415,090000,5328060,3970,3935,3970,3935,1354
|
||||
|
Reference in New Issue
Block a user