Update 2025-04-15 2740 candle_min
This commit is contained in:
584
012690/min/candle-20250415.csv
Normal file
584
012690/min/candle-20250415.csv
Normal file
@@ -0,0 +1,584 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,184200,1033137987,2965,2965,2965,2965,12731
|
||||
20250415,184100,1033137987,2965,2965,2965,2965,0
|
||||
20250415,184000,1033137987,2965,2965,2965,2965,0
|
||||
20250415,183900,1033137987,2965,2965,2965,2965,0
|
||||
20250415,183800,1033137987,2965,2965,2965,2965,0
|
||||
20250415,183700,1033137987,2965,2965,2965,2965,0
|
||||
20250415,183600,1033137987,2965,2965,2965,2965,0
|
||||
20250415,183500,1033137987,2965,2965,2965,2965,0
|
||||
20250415,183400,1033137987,2965,2965,2965,2965,0
|
||||
20250415,183300,1033137987,2965,2965,2965,2965,0
|
||||
20250415,183200,1033137987,2965,2965,2965,2965,0
|
||||
20250415,183100,1033137987,2965,2965,2965,2965,0
|
||||
20250415,183000,1033137987,2965,2965,2965,2965,0
|
||||
20250415,182900,1033137987,2965,2965,2965,2965,0
|
||||
20250415,182800,1033137987,2965,2965,2965,2965,0
|
||||
20250415,182700,1033137987,2965,2965,2965,2965,0
|
||||
20250415,182600,1033137987,2965,2965,2965,2965,0
|
||||
20250415,182500,1033137987,2965,2965,2965,2965,0
|
||||
20250415,182400,1033137987,2965,2965,2965,2965,0
|
||||
20250415,182300,1033137987,2965,2965,2965,2965,0
|
||||
20250415,182200,1033137987,2965,2965,2965,2965,0
|
||||
20250415,182100,1033137987,2965,2965,2965,2965,0
|
||||
20250415,182000,1033137987,2965,2965,2965,2965,0
|
||||
20250415,181900,1033137987,2965,2965,2965,2965,0
|
||||
20250415,181800,1033137987,2965,2965,2965,2965,0
|
||||
20250415,181700,1033137987,2965,2965,2965,2965,0
|
||||
20250415,181600,1033137987,2965,2965,2965,2965,0
|
||||
20250415,181500,1033137987,2965,2965,2965,2965,0
|
||||
20250415,181400,1033137987,2965,2965,2965,2965,0
|
||||
20250415,181300,1033137987,2965,2965,2965,2965,0
|
||||
20250415,181200,1033137987,2965,2965,2965,2965,12731
|
||||
20250415,181100,1033137987,2965,2965,2965,2965,0
|
||||
20250415,181000,1033137987,2965,2965,2965,2965,0
|
||||
20250415,180900,1033137987,2965,2965,2965,2965,0
|
||||
20250415,180800,1033137987,2965,2965,2965,2965,0
|
||||
20250415,180700,1033137987,2965,2965,2965,2965,0
|
||||
20250415,180600,1033137987,2965,2965,2965,2965,0
|
||||
20250415,180500,1033137987,2965,2965,2965,2965,0
|
||||
20250415,180400,1033137987,2965,2965,2965,2965,0
|
||||
20250415,180300,1033137987,2965,2965,2965,2965,0
|
||||
20250415,180200,1033137987,2965,2965,2965,2965,0
|
||||
20250415,180100,1033137987,2965,2965,2965,2965,0
|
||||
20250415,180000,1033137987,2965,2965,2965,2965,0
|
||||
20250415,175900,1033137987,2965,2965,2965,2965,0
|
||||
20250415,175800,1033137987,2965,2965,2965,2965,0
|
||||
20250415,175700,1033137987,2965,2965,2965,2965,0
|
||||
20250415,175600,1033137987,2965,2965,2965,2965,0
|
||||
20250415,175500,1033137987,2965,2965,2965,2965,0
|
||||
20250415,175400,1033137987,2965,2965,2965,2965,0
|
||||
20250415,175300,1033137987,2965,2965,2965,2965,0
|
||||
20250415,175200,1033137987,2965,2965,2965,2965,0
|
||||
20250415,175100,1033137987,2965,2965,2965,2965,0
|
||||
20250415,175000,1033137987,2965,2965,2965,2965,0
|
||||
20250415,174900,1033137987,2965,2965,2965,2965,0
|
||||
20250415,174800,1033137987,2965,2965,2965,2965,0
|
||||
20250415,174700,1033137987,2965,2965,2965,2965,0
|
||||
20250415,174600,1033137987,2965,2965,2965,2965,0
|
||||
20250415,174500,1033137987,2965,2965,2965,2965,0
|
||||
20250415,174400,1033137987,2965,2965,2965,2965,0
|
||||
20250415,174300,1033137987,2965,2965,2965,2965,0
|
||||
20250415,174200,1033137987,2965,2965,2965,2965,12731
|
||||
20250415,174100,1033137987,2965,2965,2965,2965,0
|
||||
20250415,174000,1033137987,2965,2965,2965,2965,0
|
||||
20250415,173900,1033137987,2965,2965,2965,2965,0
|
||||
20250415,173800,1033137987,2965,2965,2965,2965,0
|
||||
20250415,173700,1033137987,2965,2965,2965,2965,0
|
||||
20250415,173600,1033137987,2965,2965,2965,2965,0
|
||||
20250415,173500,1033137987,2965,2965,2965,2965,0
|
||||
20250415,173400,1033137987,2965,2965,2965,2965,0
|
||||
20250415,173300,1033137987,2965,2965,2965,2965,0
|
||||
20250415,173200,1033137987,2965,2965,2965,2965,0
|
||||
20250415,173100,1033137987,2965,2965,2965,2965,0
|
||||
20250415,173000,1033137987,2965,2965,2965,2965,0
|
||||
20250415,172900,1033137987,2965,2965,2965,2965,0
|
||||
20250415,172800,1033137987,2965,2965,2965,2965,0
|
||||
20250415,172700,1033137987,2965,2965,2965,2965,0
|
||||
20250415,172600,1033137987,2965,2965,2965,2965,0
|
||||
20250415,172500,1033137987,2965,2965,2965,2965,0
|
||||
20250415,172400,1033137987,2965,2965,2965,2965,0
|
||||
20250415,172300,1033137987,2965,2965,2965,2965,0
|
||||
20250415,172200,1033137987,2965,2965,2965,2965,0
|
||||
20250415,172100,1033137987,2965,2965,2965,2965,0
|
||||
20250415,172000,1033137987,2965,2965,2965,2965,0
|
||||
20250415,171900,1033137987,2965,2965,2965,2965,0
|
||||
20250415,171800,1033137987,2965,2965,2965,2965,0
|
||||
20250415,171700,1033137987,2965,2965,2965,2965,0
|
||||
20250415,171600,1033137987,2965,2965,2965,2965,0
|
||||
20250415,171500,1033137987,2965,2965,2965,2965,0
|
||||
20250415,171400,1033137987,2965,2965,2965,2965,0
|
||||
20250415,171300,1033137987,2965,2965,2965,2965,0
|
||||
20250415,171200,1033137987,2965,2965,2965,2965,12731
|
||||
20250415,171100,1033137987,2965,2965,2965,2965,0
|
||||
20250415,171000,1033137987,2965,2965,2965,2965,0
|
||||
20250415,170900,1033137987,2965,2965,2965,2965,0
|
||||
20250415,170800,1033137987,2965,2965,2965,2965,0
|
||||
20250415,170700,1033137987,2965,2965,2965,2965,0
|
||||
20250415,170600,1033137987,2965,2965,2965,2965,0
|
||||
20250415,170500,1033137987,2965,2965,2965,2965,0
|
||||
20250415,170400,1033137987,2965,2965,2965,2965,0
|
||||
20250415,170300,1033137987,2965,2965,2965,2965,0
|
||||
20250415,170200,1033137987,2965,2965,2965,2965,0
|
||||
20250415,170100,1033137987,2965,2965,2965,2965,0
|
||||
20250415,170000,1033137987,2965,2965,2965,2965,0
|
||||
20250415,165900,1033137987,2965,2965,2965,2965,0
|
||||
20250415,165800,1033137987,2965,2965,2965,2965,0
|
||||
20250415,165700,1033137987,2965,2965,2965,2965,0
|
||||
20250415,165600,1033137987,2965,2965,2965,2965,0
|
||||
20250415,165500,1033137987,2965,2965,2965,2965,0
|
||||
20250415,165400,1033137987,2965,2965,2965,2965,0
|
||||
20250415,165300,1033137987,2965,2965,2965,2965,0
|
||||
20250415,165200,1033137987,2965,2965,2965,2965,0
|
||||
20250415,165100,1033137987,2965,2965,2965,2965,0
|
||||
20250415,165000,1033137987,2965,2965,2965,2965,0
|
||||
20250415,164900,1033137987,2965,2965,2965,2965,0
|
||||
20250415,164800,1033137987,2965,2965,2965,2965,0
|
||||
20250415,164700,1033137987,2965,2965,2965,2965,0
|
||||
20250415,164600,1033137987,2965,2965,2965,2965,0
|
||||
20250415,164500,1033137987,2965,2965,2965,2965,0
|
||||
20250415,164400,1033137987,2965,2965,2965,2965,0
|
||||
20250415,164300,1033137987,2965,2965,2965,2965,0
|
||||
20250415,164200,1033137987,2965,2965,2965,2965,12731
|
||||
20250415,164100,1033137987,2965,2965,2965,2965,0
|
||||
20250415,164000,1033137987,2965,2965,2965,2965,0
|
||||
20250415,163900,1033137987,2965,2965,2965,2965,0
|
||||
20250415,163800,1033137987,2965,2965,2965,2965,0
|
||||
20250415,163700,1033137987,2965,2965,2965,2965,0
|
||||
20250415,163600,1033137987,2965,2965,2965,2965,0
|
||||
20250415,163500,1033137987,2965,2965,2965,2965,0
|
||||
20250415,163400,1033137987,2965,2965,2965,2965,0
|
||||
20250415,163300,1033137987,2965,2965,2965,2965,0
|
||||
20250415,163200,1033137987,2965,2965,2965,2965,0
|
||||
20250415,163100,1033137987,2965,2965,2965,2965,0
|
||||
20250415,163000,1033137987,2965,2965,2965,2965,0
|
||||
20250415,162900,1033137987,2965,2965,2965,2965,0
|
||||
20250415,162800,1033137987,2965,2965,2965,2965,0
|
||||
20250415,162700,1033137987,2965,2965,2965,2965,0
|
||||
20250415,162600,1033137987,2965,2965,2965,2965,0
|
||||
20250415,162500,1033137987,2965,2965,2965,2965,0
|
||||
20250415,162400,1033137987,2965,2965,2965,2965,0
|
||||
20250415,162300,1033137987,2965,2965,2965,2965,0
|
||||
20250415,162200,1033137987,2965,2965,2965,2965,0
|
||||
20250415,162100,1033137987,2965,2965,2965,2965,0
|
||||
20250415,162000,1033137987,2965,2965,2965,2965,0
|
||||
20250415,161900,1033137987,2965,2965,2965,2965,0
|
||||
20250415,161800,1033137987,2965,2965,2965,2965,0
|
||||
20250415,161700,1033137987,2965,2965,2965,2965,0
|
||||
20250415,161600,1033137987,2965,2965,2965,2965,0
|
||||
20250415,161500,1033137987,2965,2965,2965,2965,0
|
||||
20250415,161400,1033137987,2965,2965,2965,2965,0
|
||||
20250415,161300,1033137987,2965,2965,2965,2965,0
|
||||
20250415,161200,1033137987,2965,2965,2965,2965,12731
|
||||
20250415,161100,1033137987,2965,2965,2965,2965,0
|
||||
20250415,161000,1033137987,2965,2965,2965,2965,0
|
||||
20250415,160900,1033137987,2965,2965,2965,2965,0
|
||||
20250415,160800,1033137987,2965,2965,2965,2965,0
|
||||
20250415,160700,1033137987,2965,2965,2965,2965,0
|
||||
20250415,160600,1033137987,2965,2965,2965,2965,0
|
||||
20250415,160500,1033137987,2965,2965,2965,2965,0
|
||||
20250415,160400,1033137987,2965,2965,2965,2965,0
|
||||
20250415,160300,1033137987,2965,2965,2965,2965,0
|
||||
20250415,160200,1033137987,2965,2965,2965,2965,0
|
||||
20250415,160100,1033137987,2965,2965,2965,2965,0
|
||||
20250415,160000,1033137987,2965,2965,2965,2965,0
|
||||
20250415,155900,1033137987,2965,2965,2965,2965,0
|
||||
20250415,155800,1033137987,2965,2965,2965,2965,0
|
||||
20250415,155700,1033137987,2965,2965,2965,2965,0
|
||||
20250415,155600,1033137987,2965,2965,2965,2965,0
|
||||
20250415,155500,1033137987,2965,2965,2965,2965,0
|
||||
20250415,155400,1033137987,2965,2965,2965,2965,0
|
||||
20250415,155300,1033137987,2965,2965,2965,2965,0
|
||||
20250415,155200,1033137987,2965,2965,2965,2965,0
|
||||
20250415,155100,1033137987,2965,2965,2965,2965,0
|
||||
20250415,155000,1033137987,2965,2965,2965,2965,0
|
||||
20250415,154900,1033137987,2965,2965,2965,2965,0
|
||||
20250415,154800,1033137987,2965,2965,2965,2965,0
|
||||
20250415,154700,1033137987,2965,2965,2965,2965,0
|
||||
20250415,154600,1033137987,2965,2965,2965,2965,0
|
||||
20250415,154500,1033137987,2965,2965,2965,2965,0
|
||||
20250415,154400,1033137987,2965,2965,2965,2965,0
|
||||
20250415,154300,1033137987,2965,2965,2965,2965,0
|
||||
20250415,154200,1033137987,2965,2965,2965,2965,12731
|
||||
20250415,154100,1033137987,2965,2965,2965,2965,0
|
||||
20250415,154000,1033137987,2965,2965,2965,2965,0
|
||||
20250415,153900,1033137987,2965,2965,2965,2965,0
|
||||
20250415,153800,1033137987,2965,2965,2965,2965,0
|
||||
20250415,153700,1033137987,2965,2965,2965,2965,0
|
||||
20250415,153600,1033137987,2965,2965,2965,2965,0
|
||||
20250415,153500,1033137987,2965,2965,2965,2965,0
|
||||
20250415,153400,1033137987,2965,2965,2965,2965,0
|
||||
20250415,153300,1033137987,2965,2965,2965,2965,0
|
||||
20250415,153200,1033137987,2965,2965,2965,2965,0
|
||||
20250415,153100,1033137987,2965,2965,2965,2965,0
|
||||
20250415,153000,1033137987,2965,2965,2965,2965,12731
|
||||
20250415,152900,995390572,2970,2970,2970,2970,0
|
||||
20250415,152800,995390572,2970,2970,2970,2970,0
|
||||
20250415,152700,995390572,2970,2970,2970,2970,0
|
||||
20250415,152600,995390572,2970,2970,2970,2970,0
|
||||
20250415,152500,995390572,2970,2970,2970,2970,0
|
||||
20250415,152400,995390572,2970,2970,2970,2970,0
|
||||
20250415,152300,995390572,2970,2970,2970,2970,0
|
||||
20250415,152200,995390572,2970,2970,2970,2970,0
|
||||
20250415,152100,995390572,2970,2970,2970,2970,0
|
||||
20250415,152000,995390572,2970,2970,2970,2970,0
|
||||
20250415,151900,995390572,2970,2970,2970,2970,470
|
||||
20250415,151800,993994672,2965,2965,2965,2960,440
|
||||
20250415,151700,992691572,2970,2970,2970,2965,244
|
||||
20250415,151600,991968092,2970,2965,2970,2965,102
|
||||
20250415,151500,991665652,2965,2970,2970,2965,105
|
||||
20250415,151400,991353827,2970,2965,2970,2965,14
|
||||
20250415,151300,991312312,2965,2965,2965,2965,0
|
||||
20250415,151200,991312312,2965,2970,2970,2965,76
|
||||
20250415,151100,991086602,2970,2970,2970,2970,1
|
||||
20250415,151000,991083632,2960,2965,2965,2960,110
|
||||
20250415,150900,990757917,2970,2970,2970,2970,0
|
||||
20250415,150800,990757917,2970,2970,2970,2970,0
|
||||
20250415,150700,990757917,2970,2965,2970,2965,65
|
||||
20250415,150600,990565117,2965,2970,2970,2965,902
|
||||
20250415,150500,987890177,2965,2960,2965,2960,2878
|
||||
20250415,150400,979357157,2965,2965,2965,2960,142
|
||||
20250415,150300,978936827,2960,2960,2960,2960,600
|
||||
20250415,150200,977160827,2965,2965,2965,2965,0
|
||||
20250415,150100,977160827,2965,2965,2965,2965,0
|
||||
20250415,150000,977160827,2965,2965,2965,2965,0
|
||||
20250415,145900,977160827,2965,2960,2965,2960,684
|
||||
20250415,145800,975136182,2965,2965,2965,2965,1
|
||||
20250415,145700,975133217,2965,2960,2965,2960,1002
|
||||
20250415,145600,972167287,2965,2965,2965,2965,14
|
||||
20250415,145500,972125777,2970,2970,2970,2970,24
|
||||
20250415,145400,972054497,2970,2970,2970,2970,0
|
||||
20250415,145300,972054497,2970,2965,2970,2965,748
|
||||
20250415,145200,969836612,2965,2960,2965,2960,4704
|
||||
20250415,145100,955912592,2965,2965,2965,2965,100
|
||||
20250415,145000,955616092,2965,2965,2965,2965,0
|
||||
20250415,144900,955616092,2965,2965,2965,2965,0
|
||||
20250415,144800,955616092,2965,2965,2965,2965,242
|
||||
20250415,144700,954898562,2970,2970,2970,2970,0
|
||||
20250415,144600,954898562,2970,2970,2970,2970,0
|
||||
20250415,144500,954898562,2970,2970,2970,2970,189
|
||||
20250415,144400,954337232,2970,2970,2970,2970,0
|
||||
20250415,144300,954337232,2970,2970,2970,2960,327
|
||||
20250415,144200,953369292,2965,2965,2965,2965,8865
|
||||
20250415,144100,927084567,2970,2970,2970,2970,100
|
||||
20250415,144000,926787567,2970,2970,2970,2970,0
|
||||
20250415,143900,926787567,2970,2965,2970,2965,39
|
||||
20250415,143800,926671927,2970,2970,2970,2970,0
|
||||
20250415,143700,926671927,2970,2970,2970,2970,0
|
||||
20250415,143600,926671927,2970,2970,2970,2970,0
|
||||
20250415,143500,926671927,2970,2970,2970,2970,0
|
||||
20250415,143400,926671927,2970,2970,2970,2970,0
|
||||
20250415,143300,926671927,2970,2970,2970,2970,0
|
||||
20250415,143200,926671927,2970,2970,2970,2970,0
|
||||
20250415,143100,926671927,2970,2970,2970,2970,1
|
||||
20250415,143000,926668957,2965,2965,2965,2965,1247
|
||||
20250415,142900,922971602,2970,2970,2970,2970,0
|
||||
20250415,142800,922971602,2970,2970,2970,2970,8
|
||||
20250415,142700,922947842,2975,2975,2975,2975,0
|
||||
20250415,142600,922947842,2975,2975,2975,2975,30
|
||||
20250415,142500,922858592,2975,2975,2975,2975,0
|
||||
20250415,142400,922858592,2975,2975,2975,2975,1
|
||||
20250415,142300,922855617,2970,2970,2970,2970,522
|
||||
20250415,142200,921305277,2970,2970,2970,2970,22
|
||||
20250415,142100,921239937,2970,2970,2970,2970,0
|
||||
20250415,142000,921239937,2970,2970,2975,2965,2036
|
||||
20250415,141900,915197442,2970,2975,2975,2970,102
|
||||
20250415,141800,914894492,2980,2975,2980,2975,161
|
||||
20250415,141700,914415512,2975,2975,2975,2975,40
|
||||
20250415,141600,914296512,2985,2985,2985,2985,0
|
||||
20250415,141500,914296512,2985,2985,2985,2985,0
|
||||
20250415,141400,914296512,2985,2980,2985,2980,3662
|
||||
20250415,141300,903383747,2980,2980,2980,2980,30
|
||||
20250415,141200,903294347,2980,2980,2985,2980,6
|
||||
20250415,141100,903276462,2980,2980,2980,2980,33
|
||||
20250415,141000,903178122,2980,2980,2980,2980,22
|
||||
20250415,140900,903112562,2985,2985,2985,2985,1
|
||||
20250415,140800,903109577,2980,2980,2980,2980,2
|
||||
20250415,140700,903103617,2985,2980,2985,2980,9682
|
||||
20250415,140600,874251247,2980,2980,2980,2980,1
|
||||
20250415,140500,874248267,2980,2975,2980,2975,168
|
||||
20250415,140400,873748417,2975,2975,2975,2975,280
|
||||
20250415,140300,872915417,2975,2975,2975,2975,940
|
||||
20250415,140200,870118917,2980,2975,2980,2975,2102
|
||||
20250415,140100,863865367,2975,2980,2980,2975,610
|
||||
20250415,140000,862050477,2975,2975,2975,2975,3264
|
||||
20250415,135900,852340077,2975,2975,2975,2972,633
|
||||
20250415,135800,850457742,2970,2970,2970,2967,530
|
||||
20250415,135700,848883942,2975,2975,2975,2975,0
|
||||
20250415,135600,848883942,2975,2975,2975,2975,0
|
||||
20250415,135500,848883942,2975,2975,2975,2975,0
|
||||
20250415,135400,848883942,2975,2975,2975,2975,0
|
||||
20250415,135300,848883942,2975,2970,2975,2970,4998
|
||||
20250415,135200,834018562,2970,2970,2970,2970,1200
|
||||
20250415,135100,830454562,2970,2970,2970,2970,0
|
||||
20250415,135000,830454562,2970,2970,2970,2970,0
|
||||
20250415,134900,830454562,2970,2970,2970,2970,101
|
||||
20250415,134800,830154592,2965,2965,2965,2965,1
|
||||
20250415,134700,830151627,2970,2970,2970,2970,0
|
||||
20250415,134600,830151627,2970,2970,2970,2970,0
|
||||
20250415,134500,830151627,2970,2970,2970,2970,0
|
||||
20250415,134400,830151627,2970,2970,2970,2970,0
|
||||
20250415,134300,830151627,2970,2970,2970,2970,0
|
||||
20250415,134200,830151627,2970,2970,2970,2970,300
|
||||
20250415,134100,829260627,2970,2975,2975,2970,20
|
||||
20250415,134000,829201177,2970,2970,2970,2970,503
|
||||
20250415,133900,827707267,2965,2970,2970,2965,156
|
||||
20250415,133800,827243977,2970,2970,2970,2970,0
|
||||
20250415,133700,827243977,2970,2970,2970,2970,12
|
||||
20250415,133600,827208337,2970,2970,2970,2970,287
|
||||
20250415,133500,826355947,2970,2970,2970,2970,20
|
||||
20250415,133400,826296547,2965,2965,2965,2965,0
|
||||
20250415,133300,826296547,2965,2965,2965,2965,0
|
||||
20250415,133200,826296547,2965,2965,2965,2965,95
|
||||
20250415,133100,826014872,2970,2970,2970,2970,17
|
||||
20250415,133000,825964382,2965,2970,2970,2965,465
|
||||
20250415,132900,824583707,2970,2970,2970,2970,15
|
||||
20250415,132800,824539157,2970,2965,2975,2965,20036
|
||||
20250415,132700,765034372,2965,2970,2975,2960,1029
|
||||
20250415,132600,761984422,2975,2975,2975,2965,406
|
||||
20250415,132500,760779992,2965,2970,2970,2965,270
|
||||
20250415,132400,759978592,2975,2975,2975,2975,0
|
||||
20250415,132300,759978592,2975,2975,2975,2975,2
|
||||
20250415,132200,759972642,2970,2970,2970,2970,6
|
||||
20250415,132100,759954822,2975,2975,2975,2975,0
|
||||
20250415,132000,759954822,2975,2970,2975,2970,101
|
||||
20250415,131900,759654847,2975,2975,2975,2975,0
|
||||
20250415,131800,759654847,2975,2975,2975,2975,10
|
||||
20250415,131700,759625097,2970,2970,2970,2970,50
|
||||
20250415,131600,759476597,2970,2970,2975,2970,964
|
||||
20250415,131500,756613417,2970,2970,2970,2970,2104
|
||||
20250415,131400,750364537,2970,2970,2970,2970,1884
|
||||
20250415,131300,744769057,2965,2965,2965,2965,37
|
||||
20250415,131200,744659352,2975,2970,2975,2970,3700
|
||||
20250415,131100,733670252,2970,2970,2970,2970,0
|
||||
20250415,131000,733670252,2970,2970,2970,2970,0
|
||||
20250415,130900,733670252,2970,2970,2970,2970,0
|
||||
20250415,130800,733670252,2970,2970,2970,2970,0
|
||||
20250415,130700,733670252,2970,2970,2970,2970,48
|
||||
20250415,130600,733527692,2965,2967,2967,2960,2251
|
||||
20250415,130500,726854086,2970,2970,2970,2970,0
|
||||
20250415,130400,726854086,2970,2970,2970,2970,0
|
||||
20250415,130300,726854086,2970,2970,2970,2970,50
|
||||
20250415,130200,726705586,2970,2970,2970,2970,0
|
||||
20250415,130100,726705586,2970,2970,2970,2970,0
|
||||
20250415,130000,726705586,2970,2970,2970,2970,20
|
||||
20250415,125900,726646186,2970,2970,2970,2970,1
|
||||
20250415,125800,726643216,2970,2970,2970,2970,0
|
||||
20250415,125700,726643216,2970,2970,2970,2970,0
|
||||
20250415,125600,726643216,2970,2970,2970,2970,0
|
||||
20250415,125500,726643216,2970,2970,2970,2970,100
|
||||
20250415,125400,726346216,2965,2965,2965,2965,1320
|
||||
20250415,125300,722432416,2965,2970,2970,2965,1134
|
||||
20250415,125200,719067891,2970,2965,2970,2965,22
|
||||
20250415,125100,719002561,2965,2965,2965,2965,230
|
||||
20250415,125000,718320611,2970,2965,2970,2965,515
|
||||
20250415,124900,716793561,2965,2965,2965,2965,337
|
||||
20250415,124800,715794356,2970,2970,2970,2970,4
|
||||
20250415,124700,715782476,2965,2965,2965,2965,5
|
||||
20250415,124600,715767651,2965,2965,2965,2965,1000
|
||||
20250415,124500,712802651,2965,2965,2965,2965,0
|
||||
20250415,124400,712802651,2965,2965,2965,2965,189
|
||||
20250415,124300,712242266,2965,2965,2965,2965,483
|
||||
20250415,124200,710810171,2965,2965,2965,2965,40
|
||||
20250415,124100,710691571,2970,2965,2970,2965,2
|
||||
20250415,124000,710685636,2965,2965,2965,2965,0
|
||||
20250415,123900,710685636,2965,2965,2965,2965,500
|
||||
20250415,123800,709203136,2965,2965,2965,2965,1517
|
||||
20250415,123700,704705231,2970,2965,2970,2965,681
|
||||
20250415,123600,702686061,2965,2965,2965,2965,500
|
||||
20250415,123500,701203561,2965,2965,2965,2965,1494
|
||||
20250415,123400,696773851,2960,2960,2960,2960,0
|
||||
20250415,123300,696773851,2960,2960,2960,2960,0
|
||||
20250415,123200,696773851,2960,2960,2960,2960,0
|
||||
20250415,123100,696773851,2960,2960,2960,2960,0
|
||||
20250415,123000,696773851,2960,2960,2960,2960,0
|
||||
20250415,122900,696773851,2960,2960,2960,2960,0
|
||||
20250415,122800,696773851,2960,2965,2965,2960,11
|
||||
20250415,122700,696741241,2965,2965,2965,2965,0
|
||||
20250415,122600,696741241,2965,2965,2965,2965,0
|
||||
20250415,122500,696741241,2965,2965,2965,2965,5
|
||||
20250415,122400,696726416,2965,2965,2965,2960,819
|
||||
20250415,122300,694298086,2965,2960,2965,2960,3498
|
||||
20250415,122200,683942736,2960,2960,2960,2960,3047
|
||||
20250415,122100,674923616,2955,2955,2955,2955,0
|
||||
20250415,122000,674923616,2955,2955,2955,2955,15
|
||||
20250415,121900,674879291,2955,2955,2955,2955,0
|
||||
20250415,121800,674879291,2955,2955,2955,2955,100
|
||||
20250415,121700,674583791,2955,2955,2955,2955,500
|
||||
20250415,121600,673106291,2955,2955,2955,2955,498
|
||||
20250415,121500,671634701,2955,2955,2955,2955,0
|
||||
20250415,121400,671634701,2955,2955,2955,2955,0
|
||||
20250415,121300,671634701,2955,2955,2955,2955,548
|
||||
20250415,121200,670015361,2955,2955,2955,2955,200
|
||||
20250415,121100,669424361,2955,2955,2955,2955,0
|
||||
20250415,121000,669424361,2955,2955,2955,2955,0
|
||||
20250415,120900,669424361,2955,2955,2955,2955,100
|
||||
20250415,120800,669128861,2955,2955,2955,2955,0
|
||||
20250415,120700,669128861,2955,2955,2955,2955,0
|
||||
20250415,120600,669128861,2955,2955,2955,2955,0
|
||||
20250415,120500,669128861,2955,2955,2955,2955,0
|
||||
20250415,120400,669128861,2955,2955,2955,2955,185
|
||||
20250415,120300,668582186,2955,2955,2955,2955,0
|
||||
20250415,120200,668582186,2955,2955,2955,2955,0
|
||||
20250415,120100,668582186,2955,2955,2955,2955,0
|
||||
20250415,120000,668582186,2955,2955,2955,2955,603
|
||||
20250415,115900,666800321,2960,2960,2960,2960,0
|
||||
20250415,115800,666800321,2960,2955,2960,2955,2
|
||||
20250415,115700,666794406,2955,2955,2955,2955,0
|
||||
20250415,115600,666794406,2955,2955,2955,2955,546
|
||||
20250415,115500,665180976,2960,2960,2960,2960,0
|
||||
20250415,115400,665180976,2960,2960,2960,2960,10
|
||||
20250415,115300,665151376,2950,2950,2950,2950,500
|
||||
20250415,115200,663676376,2950,2950,2950,2950,1000
|
||||
20250415,115100,660726376,2960,2960,2960,2960,0
|
||||
20250415,115000,660726376,2960,2960,2960,2960,337
|
||||
20250415,114900,659728856,2960,2960,2960,2960,0
|
||||
20250415,114800,659728856,2960,2960,2960,2960,0
|
||||
20250415,114700,659728856,2960,2960,2960,2960,0
|
||||
20250415,114600,659728856,2960,2960,2960,2960,58
|
||||
20250415,114500,659557176,2960,2960,2960,2960,60
|
||||
20250415,114400,659379576,2960,2960,2960,2960,0
|
||||
20250415,114300,659379576,2960,2960,2960,2960,5000
|
||||
20250415,114200,644579576,2960,2960,2960,2960,0
|
||||
20250415,114100,644579576,2960,2960,2960,2960,11
|
||||
20250415,114000,644547016,2960,2955,2960,2955,130
|
||||
20250415,113900,644162826,2955,2955,2955,2955,330
|
||||
20250415,113800,643187676,2955,2955,2955,2955,251
|
||||
20250415,113700,642445971,2955,2955,2955,2955,16
|
||||
20250415,113600,642398691,2955,2955,2955,2955,1290
|
||||
20250415,113500,638586741,2955,2955,2955,2955,1177
|
||||
20250415,113400,635108706,2960,2960,2960,2960,0
|
||||
20250415,113300,635108706,2960,2960,2960,2960,0
|
||||
20250415,113200,635108706,2960,2960,2960,2960,0
|
||||
20250415,113100,635108706,2960,2960,2960,2960,1842
|
||||
20250415,113000,629656386,2960,2965,2965,2960,1659
|
||||
20250415,112900,624745736,2970,2970,2970,2970,0
|
||||
20250415,112800,624745736,2970,2970,2970,2970,87
|
||||
20250415,112700,624487346,2970,2970,2970,2970,0
|
||||
20250415,112600,624487346,2970,2970,2970,2970,0
|
||||
20250415,112500,624487346,2970,2960,2970,2960,1121
|
||||
20250415,112400,621169156,2970,2970,2970,2970,0
|
||||
20250415,112300,621169156,2970,2970,2970,2970,7520
|
||||
20250415,112200,598834756,2975,2975,2975,2975,1552
|
||||
20250415,112100,594217556,2975,2975,2975,2975,1647
|
||||
20250415,112000,589317731,2975,2970,2975,2970,4148
|
||||
20250415,111900,576991916,2970,2970,2970,2970,200
|
||||
20250415,111800,576397916,2970,2970,2970,2970,2
|
||||
20250415,111700,576391976,2970,2970,2970,2970,10
|
||||
20250415,111600,576362276,2960,2960,2960,2960,0
|
||||
20250415,111500,576362276,2960,2970,2970,2960,5140
|
||||
20250415,111400,561145566,2970,2970,2970,2970,0
|
||||
20250415,111300,561145566,2970,2965,2970,2965,5
|
||||
20250415,111200,561130736,2965,2960,2965,2960,1141
|
||||
20250415,111100,557747676,2960,2960,2960,2960,140
|
||||
20250415,111000,557333276,2965,2965,2965,2965,289
|
||||
20250415,110900,556476391,2970,2965,2970,2965,3770
|
||||
20250415,110800,545298336,2965,2965,2965,2965,3322
|
||||
20250415,110700,535448606,2970,2970,2970,2970,222
|
||||
20250415,110600,534789266,2970,2970,2970,2970,100
|
||||
20250415,110500,534492266,2965,2965,2965,2965,0
|
||||
20250415,110400,534492266,2965,2965,2965,2965,187
|
||||
20250415,110300,533937811,2970,2965,2970,2965,3010
|
||||
20250415,110200,525009646,2960,2960,2960,2960,0
|
||||
20250415,110100,525009646,2960,2960,2960,2960,1039
|
||||
20250415,110000,521934206,2965,2965,2965,2965,6
|
||||
20250415,105900,521916416,2960,2960,2960,2960,700
|
||||
20250415,105800,519844416,2965,2960,2965,2960,727
|
||||
20250415,105700,517692491,2960,2960,2960,2960,715
|
||||
20250415,105600,515576091,2960,2965,2965,2960,1065
|
||||
20250415,105500,512423501,2960,2960,2960,2960,0
|
||||
20250415,105400,512423501,2960,2960,2960,2960,0
|
||||
20250415,105300,512423501,2960,2965,2965,2960,318
|
||||
20250415,105200,511482131,2965,2965,2965,2962,513
|
||||
20250415,105100,509961140,2965,2965,2965,2965,105
|
||||
20250415,105000,509649815,2970,2970,2970,2970,0
|
||||
20250415,104900,509649815,2970,2970,2970,2970,2
|
||||
20250415,104800,509643875,2965,2965,2965,2965,0
|
||||
20250415,104700,509643875,2965,2965,2965,2965,48
|
||||
20250415,104600,509501555,2965,2970,2970,2965,1097
|
||||
20250415,104500,506247450,2970,2970,2970,2970,532
|
||||
20250415,104400,504667410,2970,2965,2975,2965,3104
|
||||
20250415,104300,495449225,2960,2965,2965,2960,2000
|
||||
20250415,104200,489527750,2970,2970,2970,2970,627
|
||||
20250415,104100,487665560,2960,2960,2960,2960,0
|
||||
20250415,104000,487665560,2960,2965,2970,2960,1969
|
||||
20250415,103900,481830465,2975,2970,2975,2970,1669
|
||||
20250415,103800,476871685,2970,2970,2970,2960,1778
|
||||
20250415,103700,471596855,2965,2960,2965,2960,2831
|
||||
20250415,103600,463207940,2965,2960,2965,2960,2637
|
||||
20250415,103500,455400305,2960,2960,2960,2960,3
|
||||
20250415,103400,455391425,2960,2945,2960,2945,2684
|
||||
20250415,103300,447466670,2950,2950,2950,2950,2036
|
||||
20250415,103200,441460470,2950,2950,2950,2950,1273
|
||||
20250415,103100,437705120,2945,2945,2945,2945,1400
|
||||
20250415,103000,433582120,2945,2945,2945,2945,0
|
||||
20250415,102900,433582120,2945,2945,2945,2945,0
|
||||
20250415,102800,433582120,2945,2945,2945,2945,19
|
||||
20250415,102700,433526165,2945,2945,2945,2945,1
|
||||
20250415,102600,433523220,2945,2945,2945,2945,0
|
||||
20250415,102500,433523220,2945,2945,2945,2945,10
|
||||
20250415,102400,433493770,2945,2945,2945,2945,0
|
||||
20250415,102300,433493770,2945,2945,2945,2935,2046
|
||||
20250415,102200,427484880,2945,2945,2945,2945,252
|
||||
20250415,102100,426742740,2940,2940,2940,2940,0
|
||||
20250415,102000,426742740,2940,2940,2940,2940,0
|
||||
20250415,101900,426742740,2940,2940,2940,2940,500
|
||||
20250415,101800,425272740,2945,2945,2945,2945,0
|
||||
20250415,101700,425272740,2945,2945,2950,2945,980
|
||||
20250415,101600,422386540,2950,2945,2950,2945,334
|
||||
20250415,101500,421402805,2945,2940,2945,2935,860
|
||||
20250415,101400,418876025,2935,2935,2940,2935,118
|
||||
20250415,101300,418529565,2935,2935,2940,2935,332
|
||||
20250415,101200,417554980,2940,2930,2940,2930,1054
|
||||
20250415,101100,414465140,2940,2930,2940,2930,2474
|
||||
20250415,101000,407213625,2925,2925,2930,2925,1995
|
||||
20250415,100900,401378245,2925,2925,2925,2925,2000
|
||||
20250415,100800,395528245,2925,2930,2930,2925,589
|
||||
20250415,100700,393803805,2930,2930,2930,2930,650
|
||||
20250415,100600,391899305,2930,2930,2930,2925,1191
|
||||
20250415,100500,388414195,2935,2940,2940,2930,20637
|
||||
20250415,100400,327849090,2945,2945,2950,2945,244
|
||||
20250415,100300,327130500,2945,2950,2950,2945,376
|
||||
20250415,100200,326022930,2950,2950,2950,2950,49
|
||||
20250415,100100,325878380,2945,2955,2955,2945,10041
|
||||
20250415,100000,296285760,2960,2960,2960,2955,5237
|
||||
20250415,095900,280801650,2965,2965,2965,2965,0
|
||||
20250415,095800,280801650,2965,2965,2965,2965,277
|
||||
20250415,095700,279980345,2965,2965,2965,2960,155
|
||||
20250415,095600,279520970,2960,2970,2970,2960,4777
|
||||
20250415,095500,265372245,2980,2980,2980,2980,1
|
||||
20250415,095400,265369265,2985,2985,2985,2985,0
|
||||
20250415,095300,265369265,2985,2985,2985,2985,0
|
||||
20250415,095200,265369265,2985,2985,2985,2985,1
|
||||
20250415,095100,265366280,2970,2970,2970,2970,1
|
||||
20250415,095000,265363310,2985,2985,2985,2985,0
|
||||
20250415,094900,265363310,2985,2980,2985,2980,1719
|
||||
20250415,094800,260240645,2970,2970,2970,2970,0
|
||||
20250415,094700,260240645,2970,2970,2970,2970,3
|
||||
20250415,094600,260231735,2980,2980,2980,2980,0
|
||||
20250415,094500,260231735,2980,2980,2980,2980,0
|
||||
20250415,094400,260231735,2980,2980,2980,2980,1
|
||||
20250415,094300,260228755,2975,2975,2975,2975,1542
|
||||
20250415,094200,255641305,2970,2970,2970,2970,1000
|
||||
20250415,094100,252671305,2970,2965,2970,2965,4915
|
||||
20250415,094000,238090420,2970,2970,2970,2970,1448
|
||||
20250415,093900,233789860,2970,2970,2970,2970,1092
|
||||
20250415,093800,230546620,2970,2965,2970,2965,43
|
||||
20250415,093700,230419110,2965,2970,2970,2965,756
|
||||
20250415,093600,228174625,2975,2970,2975,2970,786
|
||||
20250415,093500,225839600,2970,2970,2970,2970,11
|
||||
20250415,093400,225806930,2970,2970,2970,2970,33
|
||||
20250415,093300,225708920,2970,2955,2975,2955,42
|
||||
20250415,093200,225584375,2960,2965,2965,2960,1099
|
||||
20250415,093100,222331085,2960,2975,2975,2960,4628
|
||||
20250415,093000,208619770,2965,2965,2965,2965,500
|
||||
20250415,092900,207137270,2970,2970,2970,2970,441
|
||||
20250415,092800,205827500,2970,2970,2970,2970,2410
|
||||
20250415,092700,198669800,2970,2970,2970,2970,1375
|
||||
20250415,092600,194586050,2965,2965,2965,2965,10
|
||||
20250415,092500,194556400,2965,2965,2965,2965,21
|
||||
20250415,092400,194494135,2965,2965,2965,2965,0
|
||||
20250415,092300,194494135,2965,2975,2975,2965,1706
|
||||
20250415,092200,189431995,2975,2970,2975,2970,3755
|
||||
20250415,092100,178279640,2970,2970,2970,2970,2698
|
||||
20250415,092000,170266580,2975,2970,2980,2970,787
|
||||
20250415,091900,167924075,2970,2975,2975,2970,1574
|
||||
20250415,091800,163243695,2975,2975,2975,2975,213
|
||||
20250415,091700,162610020,2975,2975,2975,2975,20
|
||||
20250415,091600,162550520,2975,2965,2980,2965,4768
|
||||
20250415,091500,148381810,2965,2975,2975,2965,1338
|
||||
20250415,091400,144410710,2970,2975,2975,2970,375
|
||||
20250415,091300,143295210,2975,2985,2985,2975,2236
|
||||
20250415,091200,136622685,2995,2990,2995,2985,272
|
||||
20250415,091100,135810375,2995,2990,2995,2990,683
|
||||
20250415,091000,133767945,2987,2985,2995,2985,6967
|
||||
20250415,090900,112937530,2985,2980,2990,2980,4630
|
||||
20250415,090800,99119620,2975,2975,2980,2970,1974
|
||||
20250415,090700,93249890,2975,2970,2975,2970,2714
|
||||
20250415,090600,85180915,2965,2960,2965,2950,8804
|
||||
20250415,090500,59123645,2960,2945,2960,2940,6859
|
||||
20250415,090400,38900455,2945,2960,2960,2945,2904
|
||||
20250415,090300,30340350,2960,2955,2960,2955,1801
|
||||
20250415,090200,25017890,2960,2965,2970,2960,1793
|
||||
20250415,090100,19701910,2975,2965,2975,2965,1720
|
||||
20250415,090000,14584920,2980,2960,2980,2960,4325
|
||||
|
Reference in New Issue
Block a user