Update 2025-04-15 2740 candle_min
This commit is contained in:
585
013570/min/candle-20250415.csv
Normal file
585
013570/min/candle-20250415.csv
Normal file
@@ -0,0 +1,585 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,184300,122929010,3760,3760,3760,3760,276
|
||||
20250415,184200,122929010,3760,3760,3760,3760,0
|
||||
20250415,184100,122929010,3760,3760,3760,3760,0
|
||||
20250415,184000,122929010,3760,3760,3760,3760,0
|
||||
20250415,183900,122929010,3760,3760,3760,3760,0
|
||||
20250415,183800,122929010,3760,3760,3760,3760,0
|
||||
20250415,183700,122929010,3760,3760,3760,3760,0
|
||||
20250415,183600,122929010,3760,3760,3760,3760,0
|
||||
20250415,183500,122929010,3760,3760,3760,3760,0
|
||||
20250415,183400,122929010,3760,3760,3760,3760,0
|
||||
20250415,183300,122929010,3760,3760,3760,3760,0
|
||||
20250415,183200,122929010,3760,3760,3760,3760,0
|
||||
20250415,183100,122929010,3760,3760,3760,3760,0
|
||||
20250415,183000,122929010,3760,3760,3760,3760,0
|
||||
20250415,182900,122929010,3760,3760,3760,3760,0
|
||||
20250415,182800,122929010,3760,3760,3760,3760,0
|
||||
20250415,182700,122929010,3760,3760,3760,3760,0
|
||||
20250415,182600,122929010,3760,3760,3760,3760,0
|
||||
20250415,182500,122929010,3760,3760,3760,3760,0
|
||||
20250415,182400,122929010,3760,3760,3760,3760,0
|
||||
20250415,182300,122929010,3760,3760,3760,3760,0
|
||||
20250415,182200,122929010,3760,3760,3760,3760,0
|
||||
20250415,182100,122929010,3760,3760,3760,3760,0
|
||||
20250415,182000,122929010,3760,3760,3760,3760,0
|
||||
20250415,181900,122929010,3760,3760,3760,3760,0
|
||||
20250415,181800,122929010,3760,3760,3760,3760,0
|
||||
20250415,181700,122929010,3760,3760,3760,3760,0
|
||||
20250415,181600,122929010,3760,3760,3760,3760,0
|
||||
20250415,181500,122929010,3760,3760,3760,3760,0
|
||||
20250415,181400,122929010,3760,3760,3760,3760,0
|
||||
20250415,181300,122929010,3760,3760,3760,3760,276
|
||||
20250415,181200,122929010,3760,3760,3760,3760,0
|
||||
20250415,181100,122929010,3760,3760,3760,3760,0
|
||||
20250415,181000,122929010,3760,3760,3760,3760,0
|
||||
20250415,180900,122929010,3760,3760,3760,3760,0
|
||||
20250415,180800,122929010,3760,3760,3760,3760,0
|
||||
20250415,180700,122929010,3760,3760,3760,3760,0
|
||||
20250415,180600,122929010,3760,3760,3760,3760,0
|
||||
20250415,180500,122929010,3760,3760,3760,3760,0
|
||||
20250415,180400,122929010,3760,3760,3760,3760,0
|
||||
20250415,180300,122929010,3760,3760,3760,3760,0
|
||||
20250415,180200,122929010,3760,3760,3760,3760,0
|
||||
20250415,180100,122929010,3760,3760,3760,3760,0
|
||||
20250415,180000,122929010,3760,3760,3760,3760,0
|
||||
20250415,175900,122929010,3760,3760,3760,3760,0
|
||||
20250415,175800,122929010,3760,3760,3760,3760,0
|
||||
20250415,175700,122929010,3760,3760,3760,3760,0
|
||||
20250415,175600,122929010,3760,3760,3760,3760,0
|
||||
20250415,175500,122929010,3760,3760,3760,3760,0
|
||||
20250415,175400,122929010,3760,3760,3760,3760,0
|
||||
20250415,175300,122929010,3760,3760,3760,3760,0
|
||||
20250415,175200,122929010,3760,3760,3760,3760,0
|
||||
20250415,175100,122929010,3760,3760,3760,3760,0
|
||||
20250415,175000,122929010,3760,3760,3760,3760,0
|
||||
20250415,174900,122929010,3760,3760,3760,3760,0
|
||||
20250415,174800,122929010,3760,3760,3760,3760,0
|
||||
20250415,174700,122929010,3760,3760,3760,3760,0
|
||||
20250415,174600,122929010,3760,3760,3760,3760,0
|
||||
20250415,174500,122929010,3760,3760,3760,3760,0
|
||||
20250415,174400,122929010,3760,3760,3760,3760,0
|
||||
20250415,174300,122929010,3760,3760,3760,3760,276
|
||||
20250415,174200,122929010,3760,3760,3760,3760,0
|
||||
20250415,174100,122929010,3760,3760,3760,3760,0
|
||||
20250415,174000,122929010,3760,3760,3760,3760,0
|
||||
20250415,173900,122929010,3760,3760,3760,3760,0
|
||||
20250415,173800,122929010,3760,3760,3760,3760,0
|
||||
20250415,173700,122929010,3760,3760,3760,3760,0
|
||||
20250415,173600,122929010,3760,3760,3760,3760,0
|
||||
20250415,173500,122929010,3760,3760,3760,3760,0
|
||||
20250415,173400,122929010,3760,3760,3760,3760,0
|
||||
20250415,173300,122929010,3760,3760,3760,3760,0
|
||||
20250415,173200,122929010,3760,3760,3760,3760,0
|
||||
20250415,173100,122929010,3760,3760,3760,3760,0
|
||||
20250415,173000,122929010,3760,3760,3760,3760,0
|
||||
20250415,172900,122929010,3760,3760,3760,3760,0
|
||||
20250415,172800,122929010,3760,3760,3760,3760,0
|
||||
20250415,172700,122929010,3760,3760,3760,3760,0
|
||||
20250415,172600,122929010,3760,3760,3760,3760,0
|
||||
20250415,172500,122929010,3760,3760,3760,3760,0
|
||||
20250415,172400,122929010,3760,3760,3760,3760,0
|
||||
20250415,172300,122929010,3760,3760,3760,3760,0
|
||||
20250415,172200,122929010,3760,3760,3760,3760,0
|
||||
20250415,172100,122929010,3760,3760,3760,3760,0
|
||||
20250415,172000,122929010,3760,3760,3760,3760,0
|
||||
20250415,171900,122929010,3760,3760,3760,3760,0
|
||||
20250415,171800,122929010,3760,3760,3760,3760,0
|
||||
20250415,171700,122929010,3760,3760,3760,3760,0
|
||||
20250415,171600,122929010,3760,3760,3760,3760,0
|
||||
20250415,171500,122929010,3760,3760,3760,3760,0
|
||||
20250415,171400,122929010,3760,3760,3760,3760,0
|
||||
20250415,171300,122929010,3760,3760,3760,3760,276
|
||||
20250415,171200,122929010,3760,3760,3760,3760,0
|
||||
20250415,171100,122929010,3760,3760,3760,3760,0
|
||||
20250415,171000,122929010,3760,3760,3760,3760,0
|
||||
20250415,170900,122929010,3760,3760,3760,3760,0
|
||||
20250415,170800,122929010,3760,3760,3760,3760,0
|
||||
20250415,170700,122929010,3760,3760,3760,3760,0
|
||||
20250415,170600,122929010,3760,3760,3760,3760,0
|
||||
20250415,170500,122929010,3760,3760,3760,3760,0
|
||||
20250415,170400,122929010,3760,3760,3760,3760,0
|
||||
20250415,170300,122929010,3760,3760,3760,3760,0
|
||||
20250415,170200,122929010,3760,3760,3760,3760,0
|
||||
20250415,170100,122929010,3760,3760,3760,3760,0
|
||||
20250415,170000,122929010,3760,3760,3760,3760,0
|
||||
20250415,165900,122929010,3760,3760,3760,3760,0
|
||||
20250415,165800,122929010,3760,3760,3760,3760,0
|
||||
20250415,165700,122929010,3760,3760,3760,3760,0
|
||||
20250415,165600,122929010,3760,3760,3760,3760,0
|
||||
20250415,165500,122929010,3760,3760,3760,3760,0
|
||||
20250415,165400,122929010,3760,3760,3760,3760,0
|
||||
20250415,165300,122929010,3760,3760,3760,3760,0
|
||||
20250415,165200,122929010,3760,3760,3760,3760,0
|
||||
20250415,165100,122929010,3760,3760,3760,3760,0
|
||||
20250415,165000,122929010,3760,3760,3760,3760,0
|
||||
20250415,164900,122929010,3760,3760,3760,3760,0
|
||||
20250415,164800,122929010,3760,3760,3760,3760,0
|
||||
20250415,164700,122929010,3760,3760,3760,3760,0
|
||||
20250415,164600,122929010,3760,3760,3760,3760,0
|
||||
20250415,164500,122929010,3760,3760,3760,3760,0
|
||||
20250415,164400,122929010,3760,3760,3760,3760,0
|
||||
20250415,164300,122929010,3760,3760,3760,3760,276
|
||||
20250415,164200,122929010,3760,3760,3760,3760,0
|
||||
20250415,164100,122929010,3760,3760,3760,3760,0
|
||||
20250415,164000,122929010,3760,3760,3760,3760,0
|
||||
20250415,163900,122929010,3760,3760,3760,3760,0
|
||||
20250415,163800,122929010,3760,3760,3760,3760,0
|
||||
20250415,163700,122929010,3760,3760,3760,3760,0
|
||||
20250415,163600,122929010,3760,3760,3760,3760,0
|
||||
20250415,163500,122929010,3760,3760,3760,3760,0
|
||||
20250415,163400,122929010,3760,3760,3760,3760,0
|
||||
20250415,163300,122929010,3760,3760,3760,3760,0
|
||||
20250415,163200,122929010,3760,3760,3760,3760,0
|
||||
20250415,163100,122929010,3760,3760,3760,3760,0
|
||||
20250415,163000,122929010,3760,3760,3760,3760,0
|
||||
20250415,162900,122929010,3760,3760,3760,3760,0
|
||||
20250415,162800,122929010,3760,3760,3760,3760,0
|
||||
20250415,162700,122929010,3760,3760,3760,3760,0
|
||||
20250415,162600,122929010,3760,3760,3760,3760,0
|
||||
20250415,162500,122929010,3760,3760,3760,3760,0
|
||||
20250415,162400,122929010,3760,3760,3760,3760,0
|
||||
20250415,162300,122929010,3760,3760,3760,3760,0
|
||||
20250415,162200,122929010,3760,3760,3760,3760,0
|
||||
20250415,162100,122929010,3760,3760,3760,3760,0
|
||||
20250415,162000,122929010,3760,3760,3760,3760,0
|
||||
20250415,161900,122929010,3760,3760,3760,3760,0
|
||||
20250415,161800,122929010,3760,3760,3760,3760,0
|
||||
20250415,161700,122929010,3760,3760,3760,3760,0
|
||||
20250415,161600,122929010,3760,3760,3760,3760,0
|
||||
20250415,161500,122929010,3760,3760,3760,3760,0
|
||||
20250415,161400,122929010,3760,3760,3760,3760,0
|
||||
20250415,161300,122929010,3760,3760,3760,3760,276
|
||||
20250415,161200,122929010,3760,3760,3760,3760,0
|
||||
20250415,161100,122929010,3760,3760,3760,3760,0
|
||||
20250415,161000,122929010,3760,3760,3760,3760,0
|
||||
20250415,160900,122929010,3760,3760,3760,3760,0
|
||||
20250415,160800,122929010,3760,3760,3760,3760,0
|
||||
20250415,160700,122929010,3760,3760,3760,3760,0
|
||||
20250415,160600,122929010,3760,3760,3760,3760,0
|
||||
20250415,160500,122929010,3760,3760,3760,3760,0
|
||||
20250415,160400,122929010,3760,3760,3760,3760,0
|
||||
20250415,160300,122929010,3760,3760,3760,3760,0
|
||||
20250415,160200,122929010,3760,3760,3760,3760,0
|
||||
20250415,160100,122929010,3760,3760,3760,3760,0
|
||||
20250415,160000,122929010,3760,3760,3760,3760,0
|
||||
20250415,155900,122929010,3760,3760,3760,3760,0
|
||||
20250415,155800,122929010,3760,3760,3760,3760,0
|
||||
20250415,155700,122929010,3760,3760,3760,3760,0
|
||||
20250415,155600,122929010,3760,3760,3760,3760,0
|
||||
20250415,155500,122929010,3760,3760,3760,3760,0
|
||||
20250415,155400,122929010,3760,3760,3760,3760,0
|
||||
20250415,155300,122929010,3760,3760,3760,3760,0
|
||||
20250415,155200,122929010,3760,3760,3760,3760,0
|
||||
20250415,155100,122929010,3760,3760,3760,3760,0
|
||||
20250415,155000,122929010,3760,3760,3760,3760,0
|
||||
20250415,154900,122929010,3760,3760,3760,3760,0
|
||||
20250415,154800,122929010,3760,3760,3760,3760,0
|
||||
20250415,154700,122929010,3760,3760,3760,3760,0
|
||||
20250415,154600,122929010,3760,3760,3760,3760,0
|
||||
20250415,154500,122929010,3760,3760,3760,3760,0
|
||||
20250415,154400,122929010,3760,3760,3760,3760,0
|
||||
20250415,154300,122929010,3760,3760,3760,3760,276
|
||||
20250415,154200,122929010,3760,3760,3760,3760,0
|
||||
20250415,154100,122929010,3760,3760,3760,3760,0
|
||||
20250415,154000,122929010,3760,3760,3760,3760,0
|
||||
20250415,153900,122929010,3760,3760,3760,3760,0
|
||||
20250415,153800,122929010,3760,3760,3760,3760,0
|
||||
20250415,153700,122929010,3760,3760,3760,3760,0
|
||||
20250415,153600,122929010,3760,3760,3760,3760,0
|
||||
20250415,153500,122929010,3760,3760,3760,3760,0
|
||||
20250415,153400,122929010,3760,3760,3760,3760,0
|
||||
20250415,153300,122929010,3760,3760,3760,3760,0
|
||||
20250415,153200,122929010,3760,3760,3760,3760,0
|
||||
20250415,153100,122929010,3760,3760,3760,3760,0
|
||||
20250415,153000,122929010,3760,3760,3760,3760,276
|
||||
20250415,152900,121891250,3740,3740,3740,3740,0
|
||||
20250415,152800,121891250,3740,3740,3740,3740,0
|
||||
20250415,152700,121891250,3740,3740,3740,3740,0
|
||||
20250415,152600,121891250,3740,3740,3740,3740,0
|
||||
20250415,152500,121891250,3740,3740,3740,3740,0
|
||||
20250415,152400,121891250,3740,3740,3740,3740,0
|
||||
20250415,152300,121891250,3740,3740,3740,3740,0
|
||||
20250415,152200,121891250,3740,3740,3740,3740,0
|
||||
20250415,152100,121891250,3740,3740,3740,3740,0
|
||||
20250415,152000,121891250,3740,3740,3740,3740,0
|
||||
20250415,151900,121891250,3740,3760,3760,3740,60
|
||||
20250415,151800,121666225,3760,3760,3760,3760,80
|
||||
20250415,151700,121365425,3760,3765,3765,3760,148
|
||||
20250415,151600,120808900,3765,3765,3765,3760,136
|
||||
20250415,151500,120297455,3760,3760,3760,3760,114
|
||||
20250415,151400,119868815,3760,3760,3760,3760,30
|
||||
20250415,151300,119756015,3765,3765,3765,3765,0
|
||||
20250415,151200,119756015,3765,3765,3765,3765,20
|
||||
20250415,151100,119680715,3765,3765,3765,3765,0
|
||||
20250415,151000,119680715,3765,3760,3765,3760,245
|
||||
20250415,150900,118759510,3760,3760,3760,3760,169
|
||||
20250415,150800,118124070,3760,3760,3760,3760,0
|
||||
20250415,150700,118124070,3760,3760,3760,3760,1
|
||||
20250415,150600,118120310,3745,3745,3745,3745,0
|
||||
20250415,150500,118120310,3745,3745,3745,3745,0
|
||||
20250415,150400,118120310,3745,3745,3745,3745,0
|
||||
20250415,150300,118120310,3745,3745,3745,3745,0
|
||||
20250415,150200,118120310,3745,3745,3745,3745,200
|
||||
20250415,150100,117371310,3745,3755,3755,3745,176
|
||||
20250415,150000,116711575,3755,3755,3755,3755,200
|
||||
20250415,145900,115960575,3755,3755,3755,3755,148
|
||||
20250415,145800,115404835,3755,3755,3755,3755,0
|
||||
20250415,145700,115404835,3755,3755,3755,3755,1
|
||||
20250415,145600,115401080,3755,3750,3755,3750,2
|
||||
20250415,145500,115393575,3755,3755,3755,3755,0
|
||||
20250415,145400,115393575,3755,3760,3760,3755,157
|
||||
20250415,145300,114804005,3760,3760,3760,3760,1
|
||||
20250415,145200,114800245,3755,3755,3755,3755,0
|
||||
20250415,145100,114800245,3755,3755,3755,3755,0
|
||||
20250415,145000,114800245,3755,3755,3755,3755,0
|
||||
20250415,144900,114800245,3755,3755,3755,3755,0
|
||||
20250415,144800,114800245,3755,3755,3755,3755,7
|
||||
20250415,144700,114773960,3760,3760,3760,3760,0
|
||||
20250415,144600,114773960,3760,3760,3760,3760,0
|
||||
20250415,144500,114773960,3760,3760,3760,3760,0
|
||||
20250415,144400,114773960,3760,3760,3760,3760,0
|
||||
20250415,144300,114773960,3760,3760,3760,3760,0
|
||||
20250415,144200,114773960,3760,3760,3760,3760,1
|
||||
20250415,144100,114770200,3760,3760,3760,3760,0
|
||||
20250415,144000,114770200,3760,3760,3760,3760,0
|
||||
20250415,143900,114770200,3760,3760,3760,3760,0
|
||||
20250415,143800,114770200,3760,3760,3760,3760,0
|
||||
20250415,143700,114770200,3760,3760,3760,3760,1
|
||||
20250415,143600,114766440,3760,3755,3760,3755,89
|
||||
20250415,143500,114432240,3755,3755,3755,3755,12
|
||||
20250415,143400,114387180,3760,3760,3760,3760,0
|
||||
20250415,143300,114387180,3760,3760,3760,3760,0
|
||||
20250415,143200,114387180,3760,3760,3760,3760,0
|
||||
20250415,143100,114387180,3760,3760,3760,3760,5
|
||||
20250415,143000,114368380,3760,3760,3760,3760,0
|
||||
20250415,142900,114368380,3760,3760,3760,3760,0
|
||||
20250415,142800,114368380,3760,3760,3760,3760,0
|
||||
20250415,142700,114368380,3760,3760,3760,3760,3
|
||||
20250415,142600,114357100,3760,3760,3760,3760,0
|
||||
20250415,142500,114357100,3760,3760,3760,3760,1
|
||||
20250415,142400,114353340,3755,3755,3755,3755,5
|
||||
20250415,142300,114334565,3760,3760,3760,3760,0
|
||||
20250415,142200,114334565,3760,3760,3760,3760,0
|
||||
20250415,142100,114334565,3760,3760,3760,3760,0
|
||||
20250415,142000,114334565,3760,3760,3760,3760,0
|
||||
20250415,141900,114334565,3760,3760,3760,3760,0
|
||||
20250415,141800,114334565,3760,3760,3760,3760,0
|
||||
20250415,141700,114334565,3760,3760,3760,3760,1
|
||||
20250415,141600,114330805,3750,3750,3750,3750,0
|
||||
20250415,141500,114330805,3750,3750,3750,3750,1
|
||||
20250415,141400,114327055,3760,3760,3760,3760,1
|
||||
20250415,141300,114323295,3755,3755,3755,3755,205
|
||||
20250415,141200,113553520,3750,3750,3750,3750,0
|
||||
20250415,141100,113553520,3750,3750,3750,3750,0
|
||||
20250415,141000,113553520,3750,3750,3750,3750,211
|
||||
20250415,140900,112762270,3755,3755,3755,3755,0
|
||||
20250415,140800,112762270,3755,3755,3755,3755,0
|
||||
20250415,140700,112762270,3755,3755,3755,3755,0
|
||||
20250415,140600,112762270,3755,3755,3755,3755,0
|
||||
20250415,140500,112762270,3755,3755,3755,3755,25
|
||||
20250415,140400,112668395,3755,3755,3755,3755,0
|
||||
20250415,140300,112668395,3755,3755,3755,3755,1
|
||||
20250415,140200,112664640,3750,3750,3750,3750,0
|
||||
20250415,140100,112664640,3750,3750,3750,3750,0
|
||||
20250415,140000,112664640,3750,3750,3750,3750,0
|
||||
20250415,135900,112664640,3750,3750,3750,3750,0
|
||||
20250415,135800,112664640,3750,3750,3750,3750,55
|
||||
20250415,135700,112458390,3755,3755,3755,3755,0
|
||||
20250415,135600,112458390,3755,3755,3755,3755,0
|
||||
20250415,135500,112458390,3755,3755,3755,3755,6
|
||||
20250415,135400,112435860,3760,3760,3760,3760,0
|
||||
20250415,135300,112435860,3760,3760,3760,3760,0
|
||||
20250415,135200,112435860,3760,3760,3760,3760,0
|
||||
20250415,135100,112435860,3760,3760,3760,3760,0
|
||||
20250415,135000,112435860,3760,3760,3760,3760,0
|
||||
20250415,134900,112435860,3760,3760,3760,3760,0
|
||||
20250415,134800,112435860,3760,3760,3760,3760,1
|
||||
20250415,134700,112432100,3760,3760,3760,3760,0
|
||||
20250415,134600,112432100,3760,3760,3760,3760,0
|
||||
20250415,134500,112432100,3760,3760,3760,3760,0
|
||||
20250415,134400,112432100,3760,3760,3760,3760,50
|
||||
20250415,134300,112244100,3760,3760,3760,3760,0
|
||||
20250415,134200,112244100,3760,3760,3760,3760,0
|
||||
20250415,134100,112244100,3760,3760,3760,3760,2
|
||||
20250415,134000,112236580,3750,3755,3755,3750,1146
|
||||
20250415,133900,107935340,3760,3760,3760,3760,0
|
||||
20250415,133800,107935340,3760,3760,3760,3760,0
|
||||
20250415,133700,107935340,3760,3760,3760,3760,0
|
||||
20250415,133600,107935340,3760,3760,3760,3760,0
|
||||
20250415,133500,107935340,3760,3760,3760,3760,0
|
||||
20250415,133400,107935340,3760,3760,3760,3760,0
|
||||
20250415,133300,107935340,3760,3760,3760,3760,1
|
||||
20250415,133200,107931580,3760,3760,3760,3760,520
|
||||
20250415,133100,105976380,3760,3760,3760,3760,3
|
||||
20250415,133000,105965100,3760,3760,3760,3760,0
|
||||
20250415,132900,105965100,3760,3760,3760,3760,0
|
||||
20250415,132800,105965100,3760,3760,3760,3760,0
|
||||
20250415,132700,105965100,3760,3760,3760,3760,0
|
||||
20250415,132600,105965100,3760,3760,3760,3760,1
|
||||
20250415,132500,105961340,3755,3755,3755,3755,0
|
||||
20250415,132400,105961340,3755,3755,3755,3755,289
|
||||
20250415,132300,104876145,3755,3755,3755,3755,5
|
||||
20250415,132200,104857370,3760,3760,3760,3760,233
|
||||
20250415,132100,103981290,3760,3760,3760,3760,370
|
||||
20250415,132000,102590090,3765,3765,3765,3765,1
|
||||
20250415,131900,102586325,3765,3765,3765,3765,1
|
||||
20250415,131800,102582560,3760,3760,3760,3760,397
|
||||
20250415,131700,101089840,3760,3760,3760,3760,0
|
||||
20250415,131600,101089840,3760,3760,3760,3760,0
|
||||
20250415,131500,101089840,3760,3760,3760,3760,0
|
||||
20250415,131400,101089840,3760,3760,3760,3760,0
|
||||
20250415,131300,101089840,3760,3760,3760,3760,1
|
||||
20250415,131200,101086080,3760,3760,3760,3760,0
|
||||
20250415,131100,101086080,3760,3760,3760,3760,0
|
||||
20250415,131000,101086080,3760,3760,3760,3760,0
|
||||
20250415,130900,101086080,3760,3760,3760,3760,1
|
||||
20250415,130800,101082320,3755,3755,3755,3755,0
|
||||
20250415,130700,101082320,3755,3755,3755,3755,0
|
||||
20250415,130600,101082320,3755,3755,3755,3755,0
|
||||
20250415,130500,101082320,3755,3755,3755,3755,241
|
||||
20250415,130400,100177365,3750,3750,3750,3750,0
|
||||
20250415,130300,100177365,3750,3750,3750,3750,0
|
||||
20250415,130200,100177365,3750,3750,3750,3750,0
|
||||
20250415,130100,100177365,3750,3750,3750,3750,315
|
||||
20250415,130000,98996115,3745,3745,3745,3745,1
|
||||
20250415,125900,98992370,3745,3745,3745,3745,1
|
||||
20250415,125800,98988625,3745,3745,3745,3745,0
|
||||
20250415,125700,98988625,3745,3745,3745,3745,0
|
||||
20250415,125600,98988625,3745,3745,3745,3745,20
|
||||
20250415,125500,98913725,3740,3740,3740,3740,0
|
||||
20250415,125400,98913725,3740,3740,3740,3740,0
|
||||
20250415,125300,98913725,3740,3740,3740,3740,0
|
||||
20250415,125200,98913725,3740,3740,3740,3740,0
|
||||
20250415,125100,98913725,3740,3740,3740,3740,1724
|
||||
20250415,125000,92465965,3740,3740,3740,3740,404
|
||||
20250415,124900,90955005,3745,3745,3745,3745,0
|
||||
20250415,124800,90955005,3745,3745,3745,3745,0
|
||||
20250415,124700,90955005,3745,3745,3745,3745,0
|
||||
20250415,124600,90955005,3745,3745,3745,3745,0
|
||||
20250415,124500,90955005,3745,3745,3745,3745,0
|
||||
20250415,124400,90955005,3745,3745,3745,3745,0
|
||||
20250415,124300,90955005,3745,3745,3745,3745,0
|
||||
20250415,124200,90955005,3745,3745,3745,3745,50
|
||||
20250415,124100,90767755,3745,3745,3745,3745,0
|
||||
20250415,124000,90767755,3745,3745,3745,3745,0
|
||||
20250415,123900,90767755,3745,3745,3745,3745,0
|
||||
20250415,123800,90767755,3745,3745,3745,3745,133
|
||||
20250415,123700,90269670,3745,3745,3745,3745,200
|
||||
20250415,123600,89520670,3740,3740,3740,3740,138
|
||||
20250415,123500,89004550,3740,3740,3740,3740,91
|
||||
20250415,123400,88664210,3740,3740,3740,3740,3000
|
||||
20250415,123300,77444210,3745,3745,3745,3745,0
|
||||
20250415,123200,77444210,3745,3745,3745,3745,17
|
||||
20250415,123100,77380545,3740,3740,3740,3740,304
|
||||
20250415,123000,76243585,3745,3745,3745,3745,13
|
||||
20250415,122900,76194900,3740,3740,3740,3740,0
|
||||
20250415,122800,76194900,3740,3740,3740,3740,153
|
||||
20250415,122700,75622680,3740,3740,3740,3740,3991
|
||||
20250415,122600,60696340,3750,3750,3750,3750,39
|
||||
20250415,122500,60550090,3750,3750,3750,3750,0
|
||||
20250415,122400,60550090,3750,3750,3750,3750,0
|
||||
20250415,122300,60550090,3750,3750,3750,3750,0
|
||||
20250415,122200,60550090,3750,3750,3750,3750,0
|
||||
20250415,122100,60550090,3750,3750,3750,3750,0
|
||||
20250415,122000,60550090,3750,3750,3750,3750,0
|
||||
20250415,121900,60550090,3750,3750,3750,3750,0
|
||||
20250415,121800,60550090,3750,3750,3750,3750,0
|
||||
20250415,121700,60550090,3750,3750,3750,3750,1
|
||||
20250415,121600,60546340,3750,3750,3750,3750,0
|
||||
20250415,121500,60546340,3750,3750,3750,3750,0
|
||||
20250415,121400,60546340,3750,3750,3750,3750,0
|
||||
20250415,121300,60546340,3750,3750,3750,3750,0
|
||||
20250415,121200,60546340,3750,3750,3750,3750,1
|
||||
20250415,121100,60542590,3745,3745,3745,3745,0
|
||||
20250415,121000,60542590,3745,3745,3745,3745,0
|
||||
20250415,120900,60542590,3745,3745,3745,3745,0
|
||||
20250415,120800,60542590,3745,3745,3745,3745,100
|
||||
20250415,120700,60168090,3750,3750,3750,3750,1
|
||||
20250415,120600,60164340,3750,3745,3750,3745,3
|
||||
20250415,120500,60153100,3755,3755,3755,3755,0
|
||||
20250415,120400,60153100,3755,3755,3755,3755,0
|
||||
20250415,120300,60153100,3755,3755,3755,3755,0
|
||||
20250415,120200,60153100,3755,3755,3755,3755,0
|
||||
20250415,120100,60153100,3755,3755,3755,3755,0
|
||||
20250415,120000,60153100,3755,3755,3755,3755,0
|
||||
20250415,115900,60153100,3755,3755,3755,3755,0
|
||||
20250415,115800,60153100,3755,3755,3755,3755,0
|
||||
20250415,115700,60153100,3755,3755,3755,3755,0
|
||||
20250415,115600,60153100,3755,3755,3755,3755,0
|
||||
20250415,115500,60153100,3755,3755,3755,3755,300
|
||||
20250415,115400,59026600,3745,3745,3745,3745,0
|
||||
20250415,115300,59026600,3745,3745,3745,3745,0
|
||||
20250415,115200,59026600,3745,3745,3745,3745,0
|
||||
20250415,115100,59026600,3745,3745,3745,3745,0
|
||||
20250415,115000,59026600,3745,3745,3745,3745,0
|
||||
20250415,114900,59026600,3745,3745,3745,3745,0
|
||||
20250415,114800,59026600,3745,3745,3745,3745,0
|
||||
20250415,114700,59026600,3745,3745,3745,3745,0
|
||||
20250415,114600,59026600,3745,3745,3745,3745,0
|
||||
20250415,114500,59026600,3745,3745,3745,3745,1
|
||||
20250415,114400,59022855,3750,3750,3750,3750,0
|
||||
20250415,114300,59022855,3750,3750,3750,3750,0
|
||||
20250415,114200,59022855,3750,3750,3750,3750,0
|
||||
20250415,114100,59022855,3750,3750,3750,3750,0
|
||||
20250415,114000,59022855,3750,3750,3750,3750,0
|
||||
20250415,113900,59022855,3750,3750,3750,3750,79
|
||||
20250415,113800,58726605,3755,3755,3755,3755,0
|
||||
20250415,113700,58726605,3755,3755,3755,3755,0
|
||||
20250415,113600,58726605,3755,3755,3755,3755,1
|
||||
20250415,113500,58722850,3755,3755,3755,3750,3
|
||||
20250415,113400,58711590,3750,3750,3750,3750,0
|
||||
20250415,113300,58711590,3750,3750,3750,3750,9
|
||||
20250415,113200,58677840,3750,3750,3750,3750,412
|
||||
20250415,113100,57132840,3745,3745,3745,3745,312
|
||||
20250415,113000,55964400,3745,3745,3745,3745,300
|
||||
20250415,112900,54840900,3745,3745,3745,3745,0
|
||||
20250415,112800,54840900,3745,3745,3745,3745,120
|
||||
20250415,112700,54391500,3750,3745,3750,3745,301
|
||||
20250415,112600,53264250,3745,3745,3745,3745,245
|
||||
20250415,112500,52346725,3750,3750,3750,3750,134
|
||||
20250415,112400,51844225,3750,3745,3750,3745,17
|
||||
20250415,112300,51780555,3745,3745,3745,3745,0
|
||||
20250415,112200,51780555,3745,3745,3745,3745,0
|
||||
20250415,112100,51780555,3745,3745,3745,3745,0
|
||||
20250415,112000,51780555,3745,3745,3745,3745,0
|
||||
20250415,111900,51780555,3745,3745,3745,3745,0
|
||||
20250415,111800,51780555,3745,3745,3745,3745,0
|
||||
20250415,111700,51780555,3745,3745,3745,3745,0
|
||||
20250415,111600,51780555,3745,3745,3745,3735,6
|
||||
20250415,111500,51758105,3740,3740,3740,3740,353
|
||||
20250415,111400,50437885,3740,3740,3740,3740,1
|
||||
20250415,111300,50434145,3735,3735,3735,3735,539
|
||||
20250415,111200,48420980,3735,3730,3735,3730,208
|
||||
20250415,111100,47645135,3730,3730,3730,3730,0
|
||||
20250415,111000,47645135,3730,3730,3730,3730,0
|
||||
20250415,110900,47645135,3730,3725,3730,3725,705
|
||||
20250415,110800,45018445,3725,3725,3725,3725,0
|
||||
20250415,110700,45018445,3725,3725,3725,3725,0
|
||||
20250415,110600,45018445,3725,3715,3725,3715,1006
|
||||
20250415,110500,41281120,3725,3725,3725,3725,0
|
||||
20250415,110400,41281120,3725,3725,3725,3725,1
|
||||
20250415,110300,41277395,3720,3715,3720,3715,666
|
||||
20250415,110200,38800300,3715,3715,3715,3715,0
|
||||
20250415,110100,38800300,3715,3715,3715,3715,995
|
||||
20250415,110000,35103875,3715,3715,3715,3715,0
|
||||
20250415,105900,35103875,3715,3715,3715,3715,0
|
||||
20250415,105800,35103875,3715,3715,3715,3715,5
|
||||
20250415,105700,35085300,3725,3725,3725,3725,0
|
||||
20250415,105600,35085300,3725,3725,3725,3725,0
|
||||
20250415,105500,35085300,3725,3725,3725,3725,0
|
||||
20250415,105400,35085300,3725,3725,3725,3725,0
|
||||
20250415,105300,35085300,3725,3725,3725,3725,0
|
||||
20250415,105200,35085300,3725,3725,3725,3725,0
|
||||
20250415,105100,35085300,3725,3725,3725,3725,0
|
||||
20250415,105000,35085300,3725,3725,3725,3725,0
|
||||
20250415,104900,35085300,3725,3725,3725,3725,0
|
||||
20250415,104800,35085300,3725,3725,3725,3725,0
|
||||
20250415,104700,35085300,3725,3725,3725,3725,0
|
||||
20250415,104600,35085300,3725,3725,3725,3725,0
|
||||
20250415,104500,35085300,3725,3725,3725,3725,0
|
||||
20250415,104400,35085300,3725,3725,3725,3725,0
|
||||
20250415,104300,35085300,3725,3725,3725,3725,0
|
||||
20250415,104200,35085300,3725,3725,3725,3725,0
|
||||
20250415,104100,35085300,3725,3725,3725,3725,0
|
||||
20250415,104000,35085300,3725,3725,3725,3725,0
|
||||
20250415,103900,35085300,3725,3725,3725,3725,0
|
||||
20250415,103800,35085300,3725,3725,3725,3725,0
|
||||
20250415,103700,35085300,3725,3725,3725,3725,0
|
||||
20250415,103600,35085300,3725,3725,3725,3725,0
|
||||
20250415,103500,35085300,3725,3725,3725,3725,0
|
||||
20250415,103400,35085300,3725,3725,3725,3725,0
|
||||
20250415,103300,35085300,3725,3725,3725,3725,0
|
||||
20250415,103200,35085300,3725,3720,3725,3720,10
|
||||
20250415,103100,35048090,3715,3715,3715,3715,68
|
||||
20250415,103000,34795470,3715,3720,3720,3715,572
|
||||
20250415,102900,32669780,3725,3725,3725,3725,0
|
||||
20250415,102800,32669780,3725,3725,3725,3725,0
|
||||
20250415,102700,32669780,3725,3725,3725,3725,1
|
||||
20250415,102600,32666055,3720,3720,3720,3720,173
|
||||
20250415,102500,32022495,3715,3715,3715,3715,0
|
||||
20250415,102400,32022495,3715,3715,3715,3715,0
|
||||
20250415,102300,32022495,3715,3715,3720,3715,94
|
||||
20250415,102200,31672980,3715,3715,3715,3715,0
|
||||
20250415,102100,31672980,3715,3715,3715,3715,85
|
||||
20250415,102000,31357205,3715,3715,3715,3715,139
|
||||
20250415,101900,30840820,3705,3705,3705,3705,0
|
||||
20250415,101800,30840820,3705,3705,3705,3705,0
|
||||
20250415,101700,30840820,3705,3705,3705,3705,0
|
||||
20250415,101600,30840820,3705,3705,3705,3705,0
|
||||
20250415,101500,30840820,3705,3705,3705,3705,2
|
||||
20250415,101400,30833410,3715,3707,3715,3707,61
|
||||
20250415,101300,30607093,3707,3707,3707,3707,45
|
||||
20250415,101200,30440278,3707,3707,3707,3707,69
|
||||
20250415,101100,30184495,3710,3710,3710,3710,10
|
||||
20250415,101000,30147395,3710,3710,3710,3710,0
|
||||
20250415,100900,30147395,3710,3710,3710,3710,307
|
||||
20250415,100800,29008425,3700,3700,3700,3700,0
|
||||
20250415,100700,29008425,3700,3700,3700,3700,0
|
||||
20250415,100600,29008425,3700,3700,3700,3700,10
|
||||
20250415,100500,28971425,3700,3700,3705,3700,473
|
||||
20250415,100400,27219180,3690,3690,3690,3690,8
|
||||
20250415,100300,27189660,3705,3705,3705,3705,0
|
||||
20250415,100200,27189660,3705,3705,3705,3705,0
|
||||
20250415,100100,27189660,3705,3705,3705,3705,0
|
||||
20250415,100000,27189660,3705,3705,3705,3705,1
|
||||
20250415,095900,27185955,3695,3695,3695,3695,0
|
||||
20250415,095800,27185955,3695,3695,3695,3695,0
|
||||
20250415,095700,27185955,3695,3695,3695,3695,0
|
||||
20250415,095600,27185955,3695,3695,3695,3695,0
|
||||
20250415,095500,27185955,3695,3695,3695,3695,88
|
||||
20250415,095400,26860795,3690,3690,3690,3690,0
|
||||
20250415,095300,26860795,3690,3685,3690,3685,12
|
||||
20250415,095200,26816555,3695,3695,3695,3695,0
|
||||
20250415,095100,26816555,3695,3695,3695,3695,2
|
||||
20250415,095000,26809165,3690,3690,3690,3690,96
|
||||
20250415,094900,26454925,3690,3690,3690,3690,124
|
||||
20250415,094800,25997365,3695,3695,3695,3695,0
|
||||
20250415,094700,25997365,3695,3695,3695,3695,0
|
||||
20250415,094600,25997365,3695,3695,3700,3695,250
|
||||
20250415,094500,25073580,3695,3695,3695,3695,1
|
||||
20250415,094400,25069885,3695,3695,3695,3695,11
|
||||
20250415,094300,25029240,3705,3705,3705,3705,0
|
||||
20250415,094200,25029240,3705,3705,3705,3705,0
|
||||
20250415,094100,25029240,3705,3705,3705,3705,0
|
||||
20250415,094000,25029240,3705,3705,3705,3705,0
|
||||
20250415,093900,25029240,3705,3700,3705,3700,13
|
||||
20250415,093800,24981125,3705,3705,3705,3705,100
|
||||
20250415,093700,24610625,3705,3705,3705,3705,1
|
||||
20250415,093600,24606920,3705,3705,3705,3705,0
|
||||
20250415,093500,24606920,3705,3705,3705,3705,2
|
||||
20250415,093400,24599510,3705,3705,3705,3705,0
|
||||
20250415,093300,24599510,3705,3700,3705,3700,84
|
||||
20250415,093200,24288705,3700,3700,3700,3700,2
|
||||
20250415,093100,24281305,3705,3705,3705,3705,0
|
||||
20250415,093000,24281305,3705,3700,3705,3700,31
|
||||
20250415,092900,24166505,3690,3690,3690,3690,0
|
||||
20250415,092800,24166505,3690,3690,3690,3690,0
|
||||
20250415,092700,24166505,3690,3690,3690,3690,0
|
||||
20250415,092600,24166505,3690,3690,3690,3690,0
|
||||
20250415,092500,24166505,3690,3690,3690,3690,0
|
||||
20250415,092400,24166505,3690,3690,3690,3690,107
|
||||
20250415,092300,23771675,3705,3705,3705,3705,0
|
||||
20250415,092200,23771675,3705,3705,3705,3705,0
|
||||
20250415,092100,23771675,3705,3705,3705,3705,216
|
||||
20250415,092000,22971395,3705,3705,3705,3705,0
|
||||
20250415,091900,22971395,3705,3705,3705,3705,24
|
||||
20250415,091800,22882475,3705,3700,3705,3700,300
|
||||
20250415,091700,21771005,3690,3690,3690,3690,1050
|
||||
20250415,091600,17896505,3690,3690,3690,3690,0
|
||||
20250415,091500,17896505,3690,3700,3700,3685,537
|
||||
20250415,091400,15912670,3695,3700,3700,3695,44
|
||||
20250415,091300,15750085,3695,3695,3695,3695,0
|
||||
20250415,091200,15750085,3695,3695,3695,3695,0
|
||||
20250415,091100,15750085,3695,3695,3695,3695,0
|
||||
20250415,091000,15750085,3695,3710,3710,3695,487
|
||||
20250415,090900,13945860,3715,3715,3715,3715,0
|
||||
20250415,090800,13945860,3715,3710,3715,3710,992
|
||||
20250415,090700,10265410,3715,3715,3715,3715,109
|
||||
20250415,090600,9860475,3720,3720,3720,3720,0
|
||||
20250415,090500,9860475,3720,3710,3720,3710,377
|
||||
20250415,090400,8461595,3710,3710,3710,3710,41
|
||||
20250415,090300,8309485,3710,3710,3710,3710,0
|
||||
20250415,090200,8309485,3710,3710,3710,3710,112
|
||||
20250415,090100,7893965,3705,3695,3705,3695,1357
|
||||
20250415,090000,2878060,3695,3700,3700,3695,778
|
||||
|
Reference in New Issue
Block a user