Update 2025-04-15 2740 candle_min
This commit is contained in:
584
012700/min/candle-20250415.csv
Normal file
584
012700/min/candle-20250415.csv
Normal file
@@ -0,0 +1,584 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,184200,89553905,3805,3805,3805,3805,672
|
||||
20250415,184100,89553905,3805,3805,3805,3805,0
|
||||
20250415,184000,89553905,3805,3805,3805,3805,0
|
||||
20250415,183900,89553905,3805,3805,3805,3805,0
|
||||
20250415,183800,89553905,3805,3805,3805,3805,0
|
||||
20250415,183700,89553905,3805,3805,3805,3805,0
|
||||
20250415,183600,89553905,3805,3805,3805,3805,0
|
||||
20250415,183500,89553905,3805,3805,3805,3805,0
|
||||
20250415,183400,89553905,3805,3805,3805,3805,0
|
||||
20250415,183300,89553905,3805,3805,3805,3805,0
|
||||
20250415,183200,89553905,3805,3805,3805,3805,0
|
||||
20250415,183100,89553905,3805,3805,3805,3805,0
|
||||
20250415,183000,89553905,3805,3805,3805,3805,0
|
||||
20250415,182900,89553905,3805,3805,3805,3805,0
|
||||
20250415,182800,89553905,3805,3805,3805,3805,0
|
||||
20250415,182700,89553905,3805,3805,3805,3805,0
|
||||
20250415,182600,89553905,3805,3805,3805,3805,0
|
||||
20250415,182500,89553905,3805,3805,3805,3805,0
|
||||
20250415,182400,89553905,3805,3805,3805,3805,0
|
||||
20250415,182300,89553905,3805,3805,3805,3805,0
|
||||
20250415,182200,89553905,3805,3805,3805,3805,0
|
||||
20250415,182100,89553905,3805,3805,3805,3805,0
|
||||
20250415,182000,89553905,3805,3805,3805,3805,0
|
||||
20250415,181900,89553905,3805,3805,3805,3805,0
|
||||
20250415,181800,89553905,3805,3805,3805,3805,0
|
||||
20250415,181700,89553905,3805,3805,3805,3805,0
|
||||
20250415,181600,89553905,3805,3805,3805,3805,0
|
||||
20250415,181500,89553905,3805,3805,3805,3805,0
|
||||
20250415,181400,89553905,3805,3805,3805,3805,0
|
||||
20250415,181300,89553905,3805,3805,3805,3805,0
|
||||
20250415,181200,89553905,3805,3805,3805,3805,672
|
||||
20250415,181100,89553905,3805,3805,3805,3805,0
|
||||
20250415,181000,89553905,3805,3805,3805,3805,0
|
||||
20250415,180900,89553905,3805,3805,3805,3805,0
|
||||
20250415,180800,89553905,3805,3805,3805,3805,0
|
||||
20250415,180700,89553905,3805,3805,3805,3805,0
|
||||
20250415,180600,89553905,3805,3805,3805,3805,0
|
||||
20250415,180500,89553905,3805,3805,3805,3805,0
|
||||
20250415,180400,89553905,3805,3805,3805,3805,0
|
||||
20250415,180300,89553905,3805,3805,3805,3805,0
|
||||
20250415,180200,89553905,3805,3805,3805,3805,0
|
||||
20250415,180100,89553905,3805,3805,3805,3805,0
|
||||
20250415,180000,89553905,3805,3805,3805,3805,0
|
||||
20250415,175900,89553905,3805,3805,3805,3805,0
|
||||
20250415,175800,89553905,3805,3805,3805,3805,0
|
||||
20250415,175700,89553905,3805,3805,3805,3805,0
|
||||
20250415,175600,89553905,3805,3805,3805,3805,0
|
||||
20250415,175500,89553905,3805,3805,3805,3805,0
|
||||
20250415,175400,89553905,3805,3805,3805,3805,0
|
||||
20250415,175300,89553905,3805,3805,3805,3805,0
|
||||
20250415,175200,89553905,3805,3805,3805,3805,0
|
||||
20250415,175100,89553905,3805,3805,3805,3805,0
|
||||
20250415,175000,89553905,3805,3805,3805,3805,0
|
||||
20250415,174900,89553905,3805,3805,3805,3805,0
|
||||
20250415,174800,89553905,3805,3805,3805,3805,0
|
||||
20250415,174700,89553905,3805,3805,3805,3805,0
|
||||
20250415,174600,89553905,3805,3805,3805,3805,0
|
||||
20250415,174500,89553905,3805,3805,3805,3805,0
|
||||
20250415,174400,89553905,3805,3805,3805,3805,0
|
||||
20250415,174300,89553905,3805,3805,3805,3805,0
|
||||
20250415,174200,89553905,3805,3805,3805,3805,672
|
||||
20250415,174100,89553905,3805,3805,3805,3805,0
|
||||
20250415,174000,89553905,3805,3805,3805,3805,0
|
||||
20250415,173900,89553905,3805,3805,3805,3805,0
|
||||
20250415,173800,89553905,3805,3805,3805,3805,0
|
||||
20250415,173700,89553905,3805,3805,3805,3805,0
|
||||
20250415,173600,89553905,3805,3805,3805,3805,0
|
||||
20250415,173500,89553905,3805,3805,3805,3805,0
|
||||
20250415,173400,89553905,3805,3805,3805,3805,0
|
||||
20250415,173300,89553905,3805,3805,3805,3805,0
|
||||
20250415,173200,89553905,3805,3805,3805,3805,0
|
||||
20250415,173100,89553905,3805,3805,3805,3805,0
|
||||
20250415,173000,89553905,3805,3805,3805,3805,0
|
||||
20250415,172900,89553905,3805,3805,3805,3805,0
|
||||
20250415,172800,89553905,3805,3805,3805,3805,0
|
||||
20250415,172700,89553905,3805,3805,3805,3805,0
|
||||
20250415,172600,89553905,3805,3805,3805,3805,0
|
||||
20250415,172500,89553905,3805,3805,3805,3805,0
|
||||
20250415,172400,89553905,3805,3805,3805,3805,0
|
||||
20250415,172300,89553905,3805,3805,3805,3805,0
|
||||
20250415,172200,89553905,3805,3805,3805,3805,0
|
||||
20250415,172100,89553905,3805,3805,3805,3805,0
|
||||
20250415,172000,89553905,3805,3805,3805,3805,0
|
||||
20250415,171900,89553905,3805,3805,3805,3805,0
|
||||
20250415,171800,89553905,3805,3805,3805,3805,0
|
||||
20250415,171700,89553905,3805,3805,3805,3805,0
|
||||
20250415,171600,89553905,3805,3805,3805,3805,0
|
||||
20250415,171500,89553905,3805,3805,3805,3805,0
|
||||
20250415,171400,89553905,3805,3805,3805,3805,0
|
||||
20250415,171300,89553905,3805,3805,3805,3805,0
|
||||
20250415,171200,89553905,3805,3805,3805,3805,672
|
||||
20250415,171100,89553905,3805,3805,3805,3805,0
|
||||
20250415,171000,89553905,3805,3805,3805,3805,0
|
||||
20250415,170900,89553905,3805,3805,3805,3805,0
|
||||
20250415,170800,89553905,3805,3805,3805,3805,0
|
||||
20250415,170700,89553905,3805,3805,3805,3805,0
|
||||
20250415,170600,89553905,3805,3805,3805,3805,0
|
||||
20250415,170500,89553905,3805,3805,3805,3805,0
|
||||
20250415,170400,89553905,3805,3805,3805,3805,0
|
||||
20250415,170300,89553905,3805,3805,3805,3805,0
|
||||
20250415,170200,89553905,3805,3805,3805,3805,0
|
||||
20250415,170100,89553905,3805,3805,3805,3805,0
|
||||
20250415,170000,89553905,3805,3805,3805,3805,0
|
||||
20250415,165900,89553905,3805,3805,3805,3805,0
|
||||
20250415,165800,89553905,3805,3805,3805,3805,0
|
||||
20250415,165700,89553905,3805,3805,3805,3805,0
|
||||
20250415,165600,89553905,3805,3805,3805,3805,0
|
||||
20250415,165500,89553905,3805,3805,3805,3805,0
|
||||
20250415,165400,89553905,3805,3805,3805,3805,0
|
||||
20250415,165300,89553905,3805,3805,3805,3805,0
|
||||
20250415,165200,89553905,3805,3805,3805,3805,0
|
||||
20250415,165100,89553905,3805,3805,3805,3805,0
|
||||
20250415,165000,89553905,3805,3805,3805,3805,0
|
||||
20250415,164900,89553905,3805,3805,3805,3805,0
|
||||
20250415,164800,89553905,3805,3805,3805,3805,0
|
||||
20250415,164700,89553905,3805,3805,3805,3805,0
|
||||
20250415,164600,89553905,3805,3805,3805,3805,0
|
||||
20250415,164500,89553905,3805,3805,3805,3805,0
|
||||
20250415,164400,89553905,3805,3805,3805,3805,0
|
||||
20250415,164300,89553905,3805,3805,3805,3805,0
|
||||
20250415,164200,89553905,3805,3805,3805,3805,672
|
||||
20250415,164100,89553905,3805,3805,3805,3805,0
|
||||
20250415,164000,89553905,3805,3805,3805,3805,0
|
||||
20250415,163900,89553905,3805,3805,3805,3805,0
|
||||
20250415,163800,89553905,3805,3805,3805,3805,0
|
||||
20250415,163700,89553905,3805,3805,3805,3805,0
|
||||
20250415,163600,89553905,3805,3805,3805,3805,0
|
||||
20250415,163500,89553905,3805,3805,3805,3805,0
|
||||
20250415,163400,89553905,3805,3805,3805,3805,0
|
||||
20250415,163300,89553905,3805,3805,3805,3805,0
|
||||
20250415,163200,89553905,3805,3805,3805,3805,0
|
||||
20250415,163100,89553905,3805,3805,3805,3805,0
|
||||
20250415,163000,89553905,3805,3805,3805,3805,0
|
||||
20250415,162900,89553905,3805,3805,3805,3805,0
|
||||
20250415,162800,89553905,3805,3805,3805,3805,0
|
||||
20250415,162700,89553905,3805,3805,3805,3805,0
|
||||
20250415,162600,89553905,3805,3805,3805,3805,0
|
||||
20250415,162500,89553905,3805,3805,3805,3805,0
|
||||
20250415,162400,89553905,3805,3805,3805,3805,0
|
||||
20250415,162300,89553905,3805,3805,3805,3805,0
|
||||
20250415,162200,89553905,3805,3805,3805,3805,0
|
||||
20250415,162100,89553905,3805,3805,3805,3805,0
|
||||
20250415,162000,89553905,3805,3805,3805,3805,0
|
||||
20250415,161900,89553905,3805,3805,3805,3805,0
|
||||
20250415,161800,89553905,3805,3805,3805,3805,0
|
||||
20250415,161700,89553905,3805,3805,3805,3805,0
|
||||
20250415,161600,89553905,3805,3805,3805,3805,0
|
||||
20250415,161500,89553905,3805,3805,3805,3805,0
|
||||
20250415,161400,89553905,3805,3805,3805,3805,0
|
||||
20250415,161300,89553905,3805,3805,3805,3805,0
|
||||
20250415,161200,89553905,3805,3805,3805,3805,672
|
||||
20250415,161100,89553905,3805,3805,3805,3805,0
|
||||
20250415,161000,89553905,3805,3805,3805,3805,0
|
||||
20250415,160900,89553905,3805,3805,3805,3805,0
|
||||
20250415,160800,89553905,3805,3805,3805,3805,0
|
||||
20250415,160700,89553905,3805,3805,3805,3805,0
|
||||
20250415,160600,89553905,3805,3805,3805,3805,0
|
||||
20250415,160500,89553905,3805,3805,3805,3805,0
|
||||
20250415,160400,89553905,3805,3805,3805,3805,0
|
||||
20250415,160300,89553905,3805,3805,3805,3805,0
|
||||
20250415,160200,89553905,3805,3805,3805,3805,0
|
||||
20250415,160100,89553905,3805,3805,3805,3805,0
|
||||
20250415,160000,89553905,3805,3805,3805,3805,0
|
||||
20250415,155900,89553905,3805,3805,3805,3805,0
|
||||
20250415,155800,89553905,3805,3805,3805,3805,0
|
||||
20250415,155700,89553905,3805,3805,3805,3805,0
|
||||
20250415,155600,89553905,3805,3805,3805,3805,0
|
||||
20250415,155500,89553905,3805,3805,3805,3805,0
|
||||
20250415,155400,89553905,3805,3805,3805,3805,0
|
||||
20250415,155300,89553905,3805,3805,3805,3805,0
|
||||
20250415,155200,89553905,3805,3805,3805,3805,0
|
||||
20250415,155100,89553905,3805,3805,3805,3805,0
|
||||
20250415,155000,89553905,3805,3805,3805,3805,0
|
||||
20250415,154900,89553905,3805,3805,3805,3805,0
|
||||
20250415,154800,89553905,3805,3805,3805,3805,0
|
||||
20250415,154700,89553905,3805,3805,3805,3805,0
|
||||
20250415,154600,89553905,3805,3805,3805,3805,0
|
||||
20250415,154500,89553905,3805,3805,3805,3805,0
|
||||
20250415,154400,89553905,3805,3805,3805,3805,0
|
||||
20250415,154300,89553905,3805,3805,3805,3805,0
|
||||
20250415,154200,89553905,3805,3805,3805,3805,672
|
||||
20250415,154100,89553905,3805,3805,3805,3805,0
|
||||
20250415,154000,89553905,3805,3805,3805,3805,0
|
||||
20250415,153900,89553905,3805,3805,3805,3805,0
|
||||
20250415,153800,89553905,3805,3805,3805,3805,0
|
||||
20250415,153700,89553905,3805,3805,3805,3805,0
|
||||
20250415,153600,89553905,3805,3805,3805,3805,0
|
||||
20250415,153500,89553905,3805,3805,3805,3805,0
|
||||
20250415,153400,89553905,3805,3805,3805,3805,0
|
||||
20250415,153300,89553905,3805,3805,3805,3805,0
|
||||
20250415,153200,89553905,3805,3805,3805,3805,0
|
||||
20250415,153100,89553905,3805,3805,3805,3805,0
|
||||
20250415,153000,89553905,3805,3805,3805,3805,672
|
||||
20250415,152900,86996945,3800,3800,3800,3800,0
|
||||
20250415,152800,86996945,3800,3800,3800,3800,0
|
||||
20250415,152700,86996945,3800,3800,3800,3800,0
|
||||
20250415,152600,86996945,3800,3800,3800,3800,0
|
||||
20250415,152500,86996945,3800,3800,3800,3800,0
|
||||
20250415,152400,86996945,3800,3800,3800,3800,0
|
||||
20250415,152300,86996945,3800,3800,3800,3800,0
|
||||
20250415,152200,86996945,3800,3800,3800,3800,0
|
||||
20250415,152100,86996945,3800,3800,3800,3800,0
|
||||
20250415,152000,86996945,3800,3800,3800,3800,0
|
||||
20250415,151900,86996945,3800,3805,3805,3800,18
|
||||
20250415,151800,86928540,3800,3800,3800,3800,450
|
||||
20250415,151700,85218540,3805,3805,3805,3805,0
|
||||
20250415,151600,85218540,3805,3805,3805,3805,0
|
||||
20250415,151500,85218540,3805,3805,3805,3805,0
|
||||
20250415,151400,85218540,3805,3805,3805,3805,1
|
||||
20250415,151300,85214735,3805,3800,3805,3800,140
|
||||
20250415,151200,84682730,3800,3800,3800,3800,0
|
||||
20250415,151100,84682730,3800,3800,3800,3800,96
|
||||
20250415,151000,84317930,3800,3800,3800,3800,2
|
||||
20250415,150900,84310330,3805,3805,3805,3805,0
|
||||
20250415,150800,84310330,3805,3805,3805,3805,0
|
||||
20250415,150700,84310330,3805,3805,3805,3805,34
|
||||
20250415,150600,84180960,3800,3800,3800,3800,4
|
||||
20250415,150500,84165760,3805,3805,3805,3805,0
|
||||
20250415,150400,84165760,3805,3805,3805,3805,34
|
||||
20250415,150300,84036390,3810,3810,3810,3810,0
|
||||
20250415,150200,84036390,3810,3810,3810,3810,0
|
||||
20250415,150100,84036390,3810,3810,3810,3810,0
|
||||
20250415,150000,84036390,3810,3810,3810,3810,0
|
||||
20250415,145900,84036390,3810,3810,3810,3810,0
|
||||
20250415,145800,84036390,3810,3810,3810,3810,0
|
||||
20250415,145700,84036390,3810,3810,3810,3810,0
|
||||
20250415,145600,84036390,3810,3810,3810,3810,0
|
||||
20250415,145500,84036390,3810,3810,3810,3810,0
|
||||
20250415,145400,84036390,3810,3810,3810,3810,0
|
||||
20250415,145300,84036390,3810,3810,3810,3810,0
|
||||
20250415,145200,84036390,3810,3810,3810,3810,0
|
||||
20250415,145100,84036390,3810,3810,3810,3810,0
|
||||
20250415,145000,84036390,3810,3810,3810,3810,0
|
||||
20250415,144900,84036390,3810,3810,3810,3810,0
|
||||
20250415,144800,84036390,3810,3810,3810,3810,0
|
||||
20250415,144700,84036390,3810,3810,3810,3810,0
|
||||
20250415,144600,84036390,3810,3810,3810,3810,0
|
||||
20250415,144500,84036390,3810,3810,3810,3810,0
|
||||
20250415,144400,84036390,3810,3810,3810,3810,0
|
||||
20250415,144300,84036390,3810,3810,3810,3810,0
|
||||
20250415,144200,84036390,3810,3805,3810,3805,281
|
||||
20250415,144100,82967180,3805,3805,3805,3805,0
|
||||
20250415,144000,82967180,3805,3805,3805,3805,1
|
||||
20250415,143900,82963375,3800,3800,3800,3800,0
|
||||
20250415,143800,82963375,3800,3800,3800,3800,0
|
||||
20250415,143700,82963375,3800,3800,3800,3800,0
|
||||
20250415,143600,82963375,3800,3800,3800,3800,1585
|
||||
20250415,143500,76940375,3800,3800,3800,3800,27
|
||||
20250415,143400,76837775,3800,3800,3800,3800,0
|
||||
20250415,143300,76837775,3800,3800,3800,3800,0
|
||||
20250415,143200,76837775,3800,3800,3800,3800,39
|
||||
20250415,143100,76689575,3795,3795,3795,3795,0
|
||||
20250415,143000,76689575,3795,3795,3795,3795,0
|
||||
20250415,142900,76689575,3795,3795,3795,3795,0
|
||||
20250415,142800,76689575,3795,3795,3795,3795,0
|
||||
20250415,142700,76689575,3795,3795,3795,3795,36
|
||||
20250415,142600,76552955,3800,3800,3800,3800,0
|
||||
20250415,142500,76552955,3800,3800,3800,3800,0
|
||||
20250415,142400,76552955,3800,3800,3800,3800,7
|
||||
20250415,142300,76526355,3800,3800,3800,3800,0
|
||||
20250415,142200,76526355,3800,3800,3800,3800,0
|
||||
20250415,142100,76526355,3800,3800,3800,3800,0
|
||||
20250415,142000,76526355,3800,3800,3800,3800,1
|
||||
20250415,141900,76522555,3795,3795,3795,3795,0
|
||||
20250415,141800,76522555,3795,3795,3795,3795,1
|
||||
20250415,141700,76518760,3800,3800,3800,3800,0
|
||||
20250415,141600,76518760,3800,3800,3800,3800,0
|
||||
20250415,141500,76518760,3800,3800,3800,3800,0
|
||||
20250415,141400,76518760,3800,3800,3800,3800,0
|
||||
20250415,141300,76518760,3800,3800,3800,3800,0
|
||||
20250415,141200,76518760,3800,3800,3800,3800,0
|
||||
20250415,141100,76518760,3800,3800,3800,3800,0
|
||||
20250415,141000,76518760,3800,3800,3800,3800,0
|
||||
20250415,140900,76518760,3800,3800,3800,3800,0
|
||||
20250415,140800,76518760,3800,3800,3800,3800,0
|
||||
20250415,140700,76518760,3800,3800,3800,3800,0
|
||||
20250415,140600,76518760,3800,3800,3800,3800,1
|
||||
20250415,140500,76514960,3800,3800,3800,3800,16
|
||||
20250415,140400,76454160,3800,3800,3800,3800,50
|
||||
20250415,140300,76264160,3800,3800,3800,3800,0
|
||||
20250415,140200,76264160,3800,3800,3800,3800,3
|
||||
20250415,140100,76252760,3800,3800,3800,3800,4
|
||||
20250415,140000,76237560,3795,3795,3795,3795,35
|
||||
20250415,135900,76104735,3795,3795,3795,3795,0
|
||||
20250415,135800,76104735,3795,3795,3795,3795,0
|
||||
20250415,135700,76104735,3795,3795,3795,3795,1289
|
||||
20250415,135600,71212980,3795,3800,3800,3795,202
|
||||
20250415,135500,70446380,3800,3800,3800,3800,0
|
||||
20250415,135400,70446380,3800,3800,3800,3800,0
|
||||
20250415,135300,70446380,3800,3800,3800,3800,0
|
||||
20250415,135200,70446380,3800,3800,3800,3800,100
|
||||
20250415,135100,70066380,3800,3800,3800,3800,0
|
||||
20250415,135000,70066380,3800,3800,3800,3800,0
|
||||
20250415,134900,70066380,3800,3800,3800,3800,11
|
||||
20250415,134800,70024580,3800,3800,3800,3800,0
|
||||
20250415,134700,70024580,3800,3800,3800,3800,0
|
||||
20250415,134600,70024580,3800,3800,3800,3800,0
|
||||
20250415,134500,70024580,3800,3800,3800,3800,0
|
||||
20250415,134400,70024580,3800,3800,3800,3800,0
|
||||
20250415,134300,70024580,3800,3800,3800,3800,0
|
||||
20250415,134200,70024580,3800,3800,3800,3800,0
|
||||
20250415,134100,70024580,3800,3800,3800,3800,0
|
||||
20250415,134000,70024580,3800,3800,3800,3800,1
|
||||
20250415,133900,70020780,3800,3800,3800,3800,11
|
||||
20250415,133800,69978980,3800,3800,3800,3800,14
|
||||
20250415,133700,69925780,3800,3800,3800,3800,0
|
||||
20250415,133600,69925780,3800,3800,3800,3800,20
|
||||
20250415,133500,69849780,3800,3800,3800,3800,11
|
||||
20250415,133400,69807980,3800,3800,3800,3800,0
|
||||
20250415,133300,69807980,3800,3800,3800,3800,0
|
||||
20250415,133200,69807980,3800,3800,3800,3800,3
|
||||
20250415,133100,69796580,3800,3800,3800,3800,0
|
||||
20250415,133000,69796580,3800,3800,3800,3800,0
|
||||
20250415,132900,69796580,3800,3800,3800,3800,0
|
||||
20250415,132800,69796580,3800,3800,3800,3800,0
|
||||
20250415,132700,69796580,3800,3800,3800,3800,0
|
||||
20250415,132600,69796580,3800,3800,3800,3800,0
|
||||
20250415,132500,69796580,3800,3800,3800,3800,0
|
||||
20250415,132400,69796580,3800,3800,3800,3800,0
|
||||
20250415,132300,69796580,3800,3800,3800,3800,264
|
||||
20250415,132200,68793380,3800,3800,3800,3800,0
|
||||
20250415,132100,68793380,3800,3800,3800,3800,0
|
||||
20250415,132000,68793380,3800,3800,3800,3800,1
|
||||
20250415,131900,68789580,3800,3800,3800,3800,2
|
||||
20250415,131800,68781980,3800,3800,3800,3800,0
|
||||
20250415,131700,68781980,3800,3800,3800,3800,484
|
||||
20250415,131600,66942780,3800,3800,3800,3800,0
|
||||
20250415,131500,66942780,3800,3800,3800,3800,0
|
||||
20250415,131400,66942780,3800,3800,3800,3800,0
|
||||
20250415,131300,66942780,3800,3800,3800,3800,0
|
||||
20250415,131200,66942780,3800,3800,3800,3800,0
|
||||
20250415,131100,66942780,3800,3800,3800,3800,155
|
||||
20250415,131000,66353780,3800,3800,3800,3800,570
|
||||
20250415,130900,64187780,3800,3800,3800,3800,40
|
||||
20250415,130800,64035780,3805,3805,3805,3805,0
|
||||
20250415,130700,64035780,3805,3805,3805,3805,7
|
||||
20250415,130600,64009145,3805,3805,3805,3805,0
|
||||
20250415,130500,64009145,3805,3805,3805,3805,0
|
||||
20250415,130400,64009145,3805,3805,3805,3805,0
|
||||
20250415,130300,64009145,3805,3805,3805,3805,1
|
||||
20250415,130200,64005340,3800,3800,3800,3800,20
|
||||
20250415,130100,63929340,3800,3800,3800,3800,0
|
||||
20250415,130000,63929340,3800,3800,3800,3800,0
|
||||
20250415,125900,63929340,3800,3800,3800,3800,0
|
||||
20250415,125800,63929340,3800,3800,3800,3800,0
|
||||
20250415,125700,63929340,3800,3800,3800,3800,0
|
||||
20250415,125600,63929340,3800,3800,3800,3800,0
|
||||
20250415,125500,63929340,3800,3800,3800,3800,0
|
||||
20250415,125400,63929340,3800,3800,3800,3800,200
|
||||
20250415,125300,63169340,3800,3800,3800,3800,0
|
||||
20250415,125200,63169340,3800,3800,3800,3800,0
|
||||
20250415,125100,63169340,3800,3800,3800,3800,0
|
||||
20250415,125000,63169340,3800,3800,3800,3800,0
|
||||
20250415,124900,63169340,3800,3800,3800,3800,0
|
||||
20250415,124800,63169340,3800,3800,3800,3800,0
|
||||
20250415,124700,63169340,3800,3800,3800,3800,436
|
||||
20250415,124600,61512540,3800,3800,3800,3800,0
|
||||
20250415,124500,61512540,3800,3800,3800,3800,0
|
||||
20250415,124400,61512540,3800,3800,3800,3800,227
|
||||
20250415,124300,60649940,3800,3800,3800,3800,0
|
||||
20250415,124200,60649940,3800,3800,3800,3800,1
|
||||
20250415,124100,60646140,3800,3800,3800,3800,0
|
||||
20250415,124000,60646140,3800,3800,3800,3800,0
|
||||
20250415,123900,60646140,3800,3800,3800,3800,0
|
||||
20250415,123800,60646140,3800,3800,3800,3800,0
|
||||
20250415,123700,60646140,3800,3800,3800,3800,0
|
||||
20250415,123600,60646140,3800,3800,3800,3800,0
|
||||
20250415,123500,60646140,3800,3800,3800,3800,0
|
||||
20250415,123400,60646140,3800,3800,3800,3800,0
|
||||
20250415,123300,60646140,3800,3800,3800,3800,0
|
||||
20250415,123200,60646140,3800,3800,3800,3800,0
|
||||
20250415,123100,60646140,3800,3800,3800,3800,50
|
||||
20250415,123000,60456140,3800,3800,3800,3800,209
|
||||
20250415,122900,59661940,3800,3800,3800,3800,0
|
||||
20250415,122800,59661940,3800,3800,3800,3800,0
|
||||
20250415,122700,59661940,3800,3800,3800,3800,11
|
||||
20250415,122600,59620140,3800,3800,3800,3800,0
|
||||
20250415,122500,59620140,3800,3800,3800,3800,739
|
||||
20250415,122400,56811940,3805,3805,3805,3805,0
|
||||
20250415,122300,56811940,3805,3800,3805,3800,6
|
||||
20250415,122200,56789130,3800,3800,3800,3800,0
|
||||
20250415,122100,56789130,3800,3800,3800,3800,500
|
||||
20250415,122000,54889130,3805,3805,3805,3805,0
|
||||
20250415,121900,54889130,3805,3805,3805,3805,3
|
||||
20250415,121800,54877715,3805,3805,3805,3805,0
|
||||
20250415,121700,54877715,3805,3805,3805,3805,0
|
||||
20250415,121600,54877715,3805,3805,3805,3805,1
|
||||
20250415,121500,54873910,3800,3800,3800,3800,0
|
||||
20250415,121400,54873910,3800,3800,3800,3800,600
|
||||
20250415,121300,52593910,3805,3805,3805,3805,0
|
||||
20250415,121200,52593910,3805,3805,3805,3805,1
|
||||
20250415,121100,52590105,3800,3800,3800,3800,0
|
||||
20250415,121000,52590105,3800,3800,3800,3800,1
|
||||
20250415,120900,52586305,3805,3805,3805,3805,1
|
||||
20250415,120800,52582500,3805,3805,3805,3805,0
|
||||
20250415,120700,52582500,3805,3805,3805,3805,0
|
||||
20250415,120600,52582500,3805,3805,3805,3805,5
|
||||
20250415,120500,52563475,3805,3805,3805,3805,0
|
||||
20250415,120400,52563475,3805,3805,3805,3805,0
|
||||
20250415,120300,52563475,3805,3805,3805,3805,0
|
||||
20250415,120200,52563475,3805,3805,3805,3805,0
|
||||
20250415,120100,52563475,3805,3805,3805,3805,0
|
||||
20250415,120000,52563475,3805,3805,3805,3805,0
|
||||
20250415,115900,52563475,3805,3805,3805,3805,0
|
||||
20250415,115800,52563475,3805,3800,3805,3800,802
|
||||
20250415,115700,49515575,3805,3805,3805,3805,8
|
||||
20250415,115600,49485135,3805,3805,3805,3805,2
|
||||
20250415,115500,49477525,3800,3800,3800,3800,1
|
||||
20250415,115400,49473725,3805,3805,3805,3805,0
|
||||
20250415,115300,49473725,3805,3805,3805,3805,0
|
||||
20250415,115200,49473725,3805,3805,3805,3805,60
|
||||
20250415,115100,49245425,3800,3800,3800,3800,0
|
||||
20250415,115000,49245425,3800,3800,3800,3800,0
|
||||
20250415,114900,49245425,3800,3800,3800,3800,600
|
||||
20250415,114800,46965425,3800,3800,3800,3800,0
|
||||
20250415,114700,46965425,3800,3800,3800,3800,0
|
||||
20250415,114600,46965425,3800,3800,3800,3800,0
|
||||
20250415,114500,46965425,3800,3800,3800,3800,0
|
||||
20250415,114400,46965425,3800,3800,3800,3800,0
|
||||
20250415,114300,46965425,3800,3800,3800,3800,385
|
||||
20250415,114200,45502425,3800,3800,3800,3800,0
|
||||
20250415,114100,45502425,3800,3800,3800,3800,6
|
||||
20250415,114000,45479625,3805,3805,3805,3805,0
|
||||
20250415,113900,45479625,3805,3805,3805,3805,1
|
||||
20250415,113800,45475820,3800,3800,3800,3800,503
|
||||
20250415,113700,43564420,3800,3800,3800,3800,2
|
||||
20250415,113600,43556820,3800,3800,3800,3800,0
|
||||
20250415,113500,43556820,3800,3800,3800,3800,0
|
||||
20250415,113400,43556820,3800,3800,3800,3800,0
|
||||
20250415,113300,43556820,3800,3800,3800,3800,15
|
||||
20250415,113200,43499820,3800,3800,3800,3800,312
|
||||
20250415,113100,42314220,3800,3800,3800,3800,0
|
||||
20250415,113000,42314220,3800,3800,3800,3800,0
|
||||
20250415,112900,42314220,3800,3800,3800,3800,0
|
||||
20250415,112800,42314220,3800,3800,3800,3800,0
|
||||
20250415,112700,42314220,3800,3800,3800,3800,104
|
||||
20250415,112600,41919020,3805,3805,3805,3805,0
|
||||
20250415,112500,41919020,3805,3805,3805,3805,0
|
||||
20250415,112400,41919020,3805,3805,3805,3805,490
|
||||
20250415,112300,40054570,3805,3805,3805,3805,0
|
||||
20250415,112200,40054570,3805,3805,3805,3805,0
|
||||
20250415,112100,40054570,3805,3805,3805,3805,0
|
||||
20250415,112000,40054570,3805,3805,3805,3805,0
|
||||
20250415,111900,40054570,3805,3805,3805,3805,314
|
||||
20250415,111800,38859800,3800,3800,3800,3800,1
|
||||
20250415,111700,38856000,3805,3805,3805,3805,2
|
||||
20250415,111600,38848390,3800,3805,3805,3800,2
|
||||
20250415,111500,38840785,3805,3805,3805,3805,1
|
||||
20250415,111400,38836980,3805,3805,3805,3805,307
|
||||
20250415,111300,37668845,3815,3815,3815,3815,0
|
||||
20250415,111200,37668845,3815,3815,3815,3815,0
|
||||
20250415,111100,37668845,3815,3815,3815,3815,0
|
||||
20250415,111000,37668845,3815,3815,3815,3815,0
|
||||
20250415,110900,37668845,3815,3815,3815,3815,0
|
||||
20250415,110800,37668845,3815,3815,3815,3815,0
|
||||
20250415,110700,37668845,3815,3815,3815,3815,0
|
||||
20250415,110600,37668845,3815,3815,3815,3815,1
|
||||
20250415,110500,37665030,3815,3815,3815,3815,10
|
||||
20250415,110400,37626880,3805,3805,3805,3805,332
|
||||
20250415,110300,36363620,3805,3805,3805,3805,1674
|
||||
20250415,110200,29994050,3805,3800,3805,3800,502
|
||||
20250415,110100,28086440,3805,3805,3805,3805,0
|
||||
20250415,110000,28086440,3805,3805,3805,3805,5
|
||||
20250415,105900,28067415,3805,3800,3805,3800,29
|
||||
20250415,105800,27957165,3800,3800,3800,3800,727
|
||||
20250415,105700,25194565,3805,3805,3805,3805,13
|
||||
20250415,105600,25145100,3800,3800,3800,3800,0
|
||||
20250415,105500,25145100,3800,3800,3800,3800,1
|
||||
20250415,105400,25141300,3800,3800,3800,3800,745
|
||||
20250415,105300,22310300,3800,3800,3800,3800,0
|
||||
20250415,105200,22310300,3800,3800,3800,3800,5
|
||||
20250415,105100,22291300,3800,3800,3800,3800,0
|
||||
20250415,105000,22291300,3800,3800,3800,3800,0
|
||||
20250415,104900,22291300,3800,3800,3800,3800,2
|
||||
20250415,104800,22283700,3800,3800,3800,3800,0
|
||||
20250415,104700,22283700,3800,3800,3800,3800,1
|
||||
20250415,104600,22279900,3800,3800,3800,3800,1
|
||||
20250415,104500,22276100,3800,3800,3800,3800,0
|
||||
20250415,104400,22276100,3800,3800,3800,3800,0
|
||||
20250415,104300,22276100,3800,3800,3800,3800,79
|
||||
20250415,104200,21975900,3800,3800,3800,3800,0
|
||||
20250415,104100,21975900,3800,3800,3800,3800,30
|
||||
20250415,104000,21861900,3800,3800,3800,3800,1
|
||||
20250415,103900,21858100,3800,3800,3800,3800,129
|
||||
20250415,103800,21367900,3800,3800,3800,3800,0
|
||||
20250415,103700,21367900,3800,3800,3800,3800,0
|
||||
20250415,103600,21367900,3800,3800,3800,3800,0
|
||||
20250415,103500,21367900,3800,3800,3800,3800,57
|
||||
20250415,103400,21151300,3800,3800,3800,3800,1
|
||||
20250415,103300,21147500,3800,3800,3800,3800,0
|
||||
20250415,103200,21147500,3800,3800,3800,3800,5
|
||||
20250415,103100,21128500,3800,3800,3800,3800,1
|
||||
20250415,103000,21124700,3795,3795,3795,3795,0
|
||||
20250415,102900,21124700,3795,3795,3795,3795,0
|
||||
20250415,102800,21124700,3795,3795,3795,3795,6
|
||||
20250415,102700,21101930,3795,3795,3795,3795,0
|
||||
20250415,102600,21101930,3795,3795,3795,3795,0
|
||||
20250415,102500,21101930,3795,3795,3795,3795,0
|
||||
20250415,102400,21101930,3795,3795,3795,3795,0
|
||||
20250415,102300,21101930,3795,3795,3795,3795,10
|
||||
20250415,102200,21063980,3800,3800,3800,3800,0
|
||||
20250415,102100,21063980,3800,3800,3800,3800,239
|
||||
20250415,102000,20155780,3800,3800,3800,3800,0
|
||||
20250415,101900,20155780,3800,3800,3800,3800,0
|
||||
20250415,101800,20155780,3800,3800,3800,3800,0
|
||||
20250415,101700,20155780,3800,3800,3800,3800,796
|
||||
20250415,101600,17130980,3800,3800,3800,3800,0
|
||||
20250415,101500,17130980,3800,3800,3800,3800,0
|
||||
20250415,101400,17130980,3800,3800,3800,3800,1
|
||||
20250415,101300,17127180,3790,3790,3790,3790,0
|
||||
20250415,101200,17127180,3790,3790,3790,3790,1
|
||||
20250415,101100,17123390,3790,3795,3795,3790,233
|
||||
20250415,101000,16239640,3795,3795,3795,3795,0
|
||||
20250415,100900,16239640,3795,3795,3795,3795,1
|
||||
20250415,100800,16235845,3795,3795,3795,3795,0
|
||||
20250415,100700,16235845,3795,3795,3795,3795,0
|
||||
20250415,100600,16235845,3795,3795,3795,3795,10
|
||||
20250415,100500,16197895,3795,3795,3795,3795,0
|
||||
20250415,100400,16197895,3795,3795,3795,3795,10
|
||||
20250415,100300,16159945,3795,3795,3795,3795,3
|
||||
20250415,100200,16148560,3795,3795,3795,3795,0
|
||||
20250415,100100,16148560,3795,3795,3795,3795,0
|
||||
20250415,100000,16148560,3795,3795,3795,3795,11
|
||||
20250415,095900,16106815,3795,3795,3795,3795,0
|
||||
20250415,095800,16106815,3795,3795,3795,3795,1
|
||||
20250415,095700,16103020,3795,3795,3795,3795,0
|
||||
20250415,095600,16103020,3795,3795,3795,3795,0
|
||||
20250415,095500,16103020,3795,3795,3795,3795,0
|
||||
20250415,095400,16103020,3795,3795,3795,3795,0
|
||||
20250415,095300,16103020,3795,3795,3795,3795,1
|
||||
20250415,095200,16099225,3795,3795,3795,3795,1
|
||||
20250415,095100,16095430,3780,3780,3780,3780,1
|
||||
20250415,095000,16091650,3795,3795,3795,3795,0
|
||||
20250415,094900,16091650,3795,3795,3795,3795,9
|
||||
20250415,094800,16057495,3785,3785,3785,3785,0
|
||||
20250415,094700,16057495,3785,3785,3785,3785,191
|
||||
20250415,094600,15334560,3785,3785,3785,3785,14
|
||||
20250415,094500,15281570,3780,3785,3785,3780,3
|
||||
20250415,094400,15270220,3785,3785,3785,3785,37
|
||||
20250415,094300,15130175,3785,3785,3785,3785,0
|
||||
20250415,094200,15130175,3785,3785,3785,3785,0
|
||||
20250415,094100,15130175,3785,3785,3785,3785,0
|
||||
20250415,094000,15130175,3785,3785,3785,3785,1
|
||||
20250415,093900,15126390,3785,3785,3785,3785,0
|
||||
20250415,093800,15126390,3785,3785,3785,3785,168
|
||||
20250415,093700,14490510,3785,3780,3785,3780,955
|
||||
20250415,093600,10880100,3780,3780,3780,3780,10
|
||||
20250415,093500,10842300,3780,3780,3780,3780,0
|
||||
20250415,093400,10842300,3780,3780,3780,3780,150
|
||||
20250415,093300,10275300,3780,3780,3780,3780,0
|
||||
20250415,093200,10275300,3780,3780,3780,3780,0
|
||||
20250415,093100,10275300,3780,3780,3780,3780,3
|
||||
20250415,093000,10263960,3780,3780,3782,3780,322
|
||||
20250415,092900,9046780,3780,3780,3780,3780,15
|
||||
20250415,092800,8990080,3780,3780,3780,3780,32
|
||||
20250415,092700,8869120,3780,3780,3780,3780,0
|
||||
20250415,092600,8869120,3780,3780,3780,3780,100
|
||||
20250415,092500,8491120,3775,3775,3775,3775,0
|
||||
20250415,092400,8491120,3775,3775,3775,3775,0
|
||||
20250415,092300,8491120,3775,3775,3775,3775,0
|
||||
20250415,092200,8491120,3775,3775,3775,3775,31
|
||||
20250415,092100,8374095,3775,3795,3795,3770,2002
|
||||
20250415,092000,802020,3800,3800,3800,3800,30
|
||||
20250415,091900,688020,3800,3800,3800,3800,2
|
||||
20250415,091800,680420,3800,3800,3800,3800,0
|
||||
20250415,091700,680420,3800,3800,3800,3800,1
|
||||
20250415,091600,676620,3800,3800,3800,3800,30
|
||||
20250415,091500,562620,3805,3805,3805,3805,0
|
||||
20250415,091400,562620,3805,3805,3805,3805,0
|
||||
20250415,091300,562620,3805,3805,3805,3805,0
|
||||
20250415,091200,562620,3805,3805,3805,3805,0
|
||||
20250415,091100,562620,3805,3805,3805,3805,0
|
||||
20250415,091000,562620,3805,3805,3805,3805,1
|
||||
20250415,090900,558815,3800,3800,3800,3800,7
|
||||
20250415,090800,532215,3805,3805,3805,3805,1
|
||||
20250415,090700,528410,3800,3800,3800,3800,1
|
||||
20250415,090600,524610,3805,3805,3805,3805,30
|
||||
20250415,090500,410460,3820,3820,3820,3820,0
|
||||
20250415,090400,410460,3820,3820,3820,3820,0
|
||||
20250415,090300,410460,3820,3820,3820,3820,0
|
||||
20250415,090200,410460,3820,3820,3820,3820,0
|
||||
20250415,090100,410460,3820,3820,3820,3820,0
|
||||
20250415,090000,410460,3820,3800,3820,3800,108
|
||||
|
Reference in New Issue
Block a user