Update 2025-04-15 2740 candle_min
This commit is contained in:
595
024880/min/candle-20250415.csv
Normal file
595
024880/min/candle-20250415.csv
Normal file
@@ -0,0 +1,595 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,185300,185718880,3900,3900,3900,3900,320
|
||||
20250415,185200,185718880,3900,3900,3900,3900,0
|
||||
20250415,185100,185718880,3900,3900,3900,3900,0
|
||||
20250415,185000,185718880,3900,3900,3900,3900,0
|
||||
20250415,184900,185718880,3900,3900,3900,3900,0
|
||||
20250415,184800,185718880,3900,3900,3900,3900,0
|
||||
20250415,184700,185718880,3900,3900,3900,3900,0
|
||||
20250415,184600,185718880,3900,3900,3900,3900,0
|
||||
20250415,184500,185718880,3900,3900,3900,3900,0
|
||||
20250415,184400,185718880,3900,3900,3900,3900,0
|
||||
20250415,184300,185718880,3900,3900,3900,3900,0
|
||||
20250415,184200,185718880,3900,3900,3900,3900,0
|
||||
20250415,184100,185718880,3900,3900,3900,3900,0
|
||||
20250415,184000,185718880,3900,3900,3900,3900,0
|
||||
20250415,183900,185718880,3900,3900,3900,3900,0
|
||||
20250415,183800,185718880,3900,3900,3900,3900,0
|
||||
20250415,183700,185718880,3900,3900,3900,3900,0
|
||||
20250415,183600,185718880,3900,3900,3900,3900,0
|
||||
20250415,183500,185718880,3900,3900,3900,3900,0
|
||||
20250415,183400,185718880,3900,3900,3900,3900,0
|
||||
20250415,183300,185718880,3900,3900,3900,3900,0
|
||||
20250415,183200,185718880,3900,3900,3900,3900,0
|
||||
20250415,183100,185718880,3900,3900,3900,3900,0
|
||||
20250415,183000,185718880,3900,3900,3900,3900,0
|
||||
20250415,182900,185718880,3900,3900,3900,3900,0
|
||||
20250415,182800,185718880,3900,3900,3900,3900,0
|
||||
20250415,182700,185718880,3900,3900,3900,3900,0
|
||||
20250415,182600,185718880,3900,3900,3900,3900,0
|
||||
20250415,182500,185718880,3900,3900,3900,3900,0
|
||||
20250415,182400,185718880,3900,3900,3900,3900,0
|
||||
20250415,182300,185718880,3900,3900,3900,3900,320
|
||||
20250415,182200,185718880,3900,3900,3900,3900,0
|
||||
20250415,182100,185718880,3900,3900,3900,3900,0
|
||||
20250415,182000,185718880,3900,3900,3900,3900,0
|
||||
20250415,181900,185718880,3900,3900,3900,3900,0
|
||||
20250415,181800,185718880,3900,3900,3900,3900,0
|
||||
20250415,181700,185718880,3900,3900,3900,3900,0
|
||||
20250415,181600,185718880,3900,3900,3900,3900,0
|
||||
20250415,181500,185718880,3900,3900,3900,3900,0
|
||||
20250415,181400,185718880,3900,3900,3900,3900,0
|
||||
20250415,181300,185718880,3900,3900,3900,3900,0
|
||||
20250415,181200,185718880,3900,3900,3900,3900,0
|
||||
20250415,181100,185718880,3900,3900,3900,3900,0
|
||||
20250415,181000,185718880,3900,3900,3900,3900,0
|
||||
20250415,180900,185718880,3900,3900,3900,3900,0
|
||||
20250415,180800,185718880,3900,3900,3900,3900,0
|
||||
20250415,180700,185718880,3900,3900,3900,3900,0
|
||||
20250415,180600,185718880,3900,3900,3900,3900,0
|
||||
20250415,180500,185718880,3900,3900,3900,3900,0
|
||||
20250415,180400,185718880,3900,3900,3900,3900,0
|
||||
20250415,180300,185718880,3900,3900,3900,3900,0
|
||||
20250415,180200,185718880,3900,3900,3900,3900,0
|
||||
20250415,180100,185718880,3900,3900,3900,3900,0
|
||||
20250415,180000,185718880,3900,3900,3900,3900,0
|
||||
20250415,175900,185718880,3900,3900,3900,3900,0
|
||||
20250415,175800,185718880,3900,3900,3900,3900,0
|
||||
20250415,175700,185718880,3900,3900,3900,3900,0
|
||||
20250415,175600,185718880,3900,3900,3900,3900,0
|
||||
20250415,175500,185718880,3900,3900,3900,3900,0
|
||||
20250415,175400,185718880,3900,3900,3900,3900,0
|
||||
20250415,175300,185718880,3900,3900,3900,3900,320
|
||||
20250415,175200,185718880,3900,3900,3900,3900,0
|
||||
20250415,175100,185718880,3900,3900,3900,3900,0
|
||||
20250415,175000,185718880,3900,3900,3900,3900,0
|
||||
20250415,174900,185718880,3900,3900,3900,3900,0
|
||||
20250415,174800,185718880,3900,3900,3900,3900,0
|
||||
20250415,174700,185718880,3900,3900,3900,3900,0
|
||||
20250415,174600,185718880,3900,3900,3900,3900,0
|
||||
20250415,174500,185718880,3900,3900,3900,3900,0
|
||||
20250415,174400,185718880,3900,3900,3900,3900,0
|
||||
20250415,174300,185718880,3900,3900,3900,3900,0
|
||||
20250415,174200,185718880,3900,3900,3900,3900,0
|
||||
20250415,174100,185718880,3900,3900,3900,3900,0
|
||||
20250415,174000,185718880,3900,3900,3900,3900,0
|
||||
20250415,173900,185718880,3900,3900,3900,3900,0
|
||||
20250415,173800,185718880,3900,3900,3900,3900,0
|
||||
20250415,173700,185718880,3900,3900,3900,3900,0
|
||||
20250415,173600,185718880,3900,3900,3900,3900,0
|
||||
20250415,173500,185718880,3900,3900,3900,3900,0
|
||||
20250415,173400,185718880,3900,3900,3900,3900,0
|
||||
20250415,173300,185718880,3900,3900,3900,3900,0
|
||||
20250415,173200,185718880,3900,3900,3900,3900,0
|
||||
20250415,173100,185718880,3900,3900,3900,3900,0
|
||||
20250415,173000,185718880,3900,3900,3900,3900,0
|
||||
20250415,172900,185718880,3900,3900,3900,3900,0
|
||||
20250415,172800,185718880,3900,3900,3900,3900,0
|
||||
20250415,172700,185718880,3900,3900,3900,3900,0
|
||||
20250415,172600,185718880,3900,3900,3900,3900,0
|
||||
20250415,172500,185718880,3900,3900,3900,3900,0
|
||||
20250415,172400,185718880,3900,3900,3900,3900,0
|
||||
20250415,172300,185718880,3900,3900,3900,3900,320
|
||||
20250415,172200,185718880,3900,3900,3900,3900,0
|
||||
20250415,172100,185718880,3900,3900,3900,3900,0
|
||||
20250415,172000,185718880,3900,3900,3900,3900,0
|
||||
20250415,171900,185718880,3900,3900,3900,3900,0
|
||||
20250415,171800,185718880,3900,3900,3900,3900,0
|
||||
20250415,171700,185718880,3900,3900,3900,3900,0
|
||||
20250415,171600,185718880,3900,3900,3900,3900,0
|
||||
20250415,171500,185718880,3900,3900,3900,3900,0
|
||||
20250415,171400,185718880,3900,3900,3900,3900,0
|
||||
20250415,171300,185718880,3900,3900,3900,3900,0
|
||||
20250415,171200,185718880,3900,3900,3900,3900,0
|
||||
20250415,171100,185718880,3900,3900,3900,3900,0
|
||||
20250415,171000,185718880,3900,3900,3900,3900,0
|
||||
20250415,170900,185718880,3900,3900,3900,3900,0
|
||||
20250415,170800,185718880,3900,3900,3900,3900,0
|
||||
20250415,170700,185718880,3900,3900,3900,3900,0
|
||||
20250415,170600,185718880,3900,3900,3900,3900,0
|
||||
20250415,170500,185718880,3900,3900,3900,3900,0
|
||||
20250415,170400,185718880,3900,3900,3900,3900,0
|
||||
20250415,170300,185718880,3900,3900,3900,3900,0
|
||||
20250415,170200,185718880,3900,3900,3900,3900,0
|
||||
20250415,170100,185718880,3900,3900,3900,3900,0
|
||||
20250415,170000,185718880,3900,3900,3900,3900,0
|
||||
20250415,165900,185718880,3900,3900,3900,3900,0
|
||||
20250415,165800,185718880,3900,3900,3900,3900,0
|
||||
20250415,165700,185718880,3900,3900,3900,3900,0
|
||||
20250415,165600,185718880,3900,3900,3900,3900,0
|
||||
20250415,165500,185718880,3900,3900,3900,3900,0
|
||||
20250415,165400,185718880,3900,3900,3900,3900,0
|
||||
20250415,165300,185718880,3900,3900,3900,3900,320
|
||||
20250415,165200,185718880,3900,3900,3900,3900,0
|
||||
20250415,165100,185718880,3900,3900,3900,3900,0
|
||||
20250415,165000,185718880,3900,3900,3900,3900,0
|
||||
20250415,164900,185718880,3900,3900,3900,3900,0
|
||||
20250415,164800,185718880,3900,3900,3900,3900,0
|
||||
20250415,164700,185718880,3900,3900,3900,3900,0
|
||||
20250415,164600,185718880,3900,3900,3900,3900,0
|
||||
20250415,164500,185718880,3900,3900,3900,3900,0
|
||||
20250415,164400,185718880,3900,3900,3900,3900,0
|
||||
20250415,164300,185718880,3900,3900,3900,3900,0
|
||||
20250415,164200,185718880,3900,3900,3900,3900,0
|
||||
20250415,164100,185718880,3900,3900,3900,3900,0
|
||||
20250415,164000,185718880,3900,3900,3900,3900,0
|
||||
20250415,163900,185718880,3900,3900,3900,3900,0
|
||||
20250415,163800,185718880,3900,3900,3900,3900,0
|
||||
20250415,163700,185718880,3900,3900,3900,3900,0
|
||||
20250415,163600,185718880,3900,3900,3900,3900,0
|
||||
20250415,163500,185718880,3900,3900,3900,3900,0
|
||||
20250415,163400,185718880,3900,3900,3900,3900,0
|
||||
20250415,163300,185718880,3900,3900,3900,3900,0
|
||||
20250415,163200,185718880,3900,3900,3900,3900,0
|
||||
20250415,163100,185718880,3900,3900,3900,3900,0
|
||||
20250415,163000,185718880,3900,3900,3900,3900,0
|
||||
20250415,162900,185718880,3900,3900,3900,3900,0
|
||||
20250415,162800,185718880,3900,3900,3900,3900,0
|
||||
20250415,162700,185718880,3900,3900,3900,3900,0
|
||||
20250415,162600,185718880,3900,3900,3900,3900,0
|
||||
20250415,162500,185718880,3900,3900,3900,3900,0
|
||||
20250415,162400,185718880,3900,3900,3900,3900,0
|
||||
20250415,162300,185718880,3900,3900,3900,3900,320
|
||||
20250415,162200,185718880,3900,3900,3900,3900,0
|
||||
20250415,162100,185718880,3900,3900,3900,3900,0
|
||||
20250415,162000,185718880,3900,3900,3900,3900,0
|
||||
20250415,161900,185718880,3900,3900,3900,3900,0
|
||||
20250415,161800,185718880,3900,3900,3900,3900,0
|
||||
20250415,161700,185718880,3900,3900,3900,3900,0
|
||||
20250415,161600,185718880,3900,3900,3900,3900,0
|
||||
20250415,161500,185718880,3900,3900,3900,3900,0
|
||||
20250415,161400,185718880,3900,3900,3900,3900,0
|
||||
20250415,161300,185718880,3900,3900,3900,3900,0
|
||||
20250415,161200,185718880,3900,3900,3900,3900,0
|
||||
20250415,161100,185718880,3900,3900,3900,3900,0
|
||||
20250415,161000,185718880,3900,3900,3900,3900,0
|
||||
20250415,160900,185718880,3900,3900,3900,3900,0
|
||||
20250415,160800,185718880,3900,3900,3900,3900,0
|
||||
20250415,160700,185718880,3900,3900,3900,3900,0
|
||||
20250415,160600,185718880,3900,3900,3900,3900,0
|
||||
20250415,160500,185718880,3900,3900,3900,3900,0
|
||||
20250415,160400,185718880,3900,3900,3900,3900,0
|
||||
20250415,160300,185718880,3900,3900,3900,3900,0
|
||||
20250415,160200,185718880,3900,3900,3900,3900,0
|
||||
20250415,160100,185718880,3900,3900,3900,3900,0
|
||||
20250415,160000,185718880,3900,3900,3900,3900,0
|
||||
20250415,155900,185718880,3900,3900,3900,3900,0
|
||||
20250415,155800,185718880,3900,3900,3900,3900,0
|
||||
20250415,155700,185718880,3900,3900,3900,3900,0
|
||||
20250415,155600,185718880,3900,3900,3900,3900,0
|
||||
20250415,155500,185718880,3900,3900,3900,3900,0
|
||||
20250415,155400,185718880,3900,3900,3900,3900,0
|
||||
20250415,155300,185718880,3900,3900,3900,3900,320
|
||||
20250415,155200,185718880,3900,3900,3900,3900,0
|
||||
20250415,155100,185718880,3900,3900,3900,3900,0
|
||||
20250415,155000,185718880,3900,3900,3900,3900,0
|
||||
20250415,154900,185718880,3900,3900,3900,3900,0
|
||||
20250415,154800,185718880,3900,3900,3900,3900,0
|
||||
20250415,154700,185718880,3900,3900,3900,3900,0
|
||||
20250415,154600,185718880,3900,3900,3900,3900,0
|
||||
20250415,154500,185718880,3900,3900,3900,3900,0
|
||||
20250415,154400,185718880,3900,3900,3900,3900,0
|
||||
20250415,154300,185718880,3900,3900,3900,3900,0
|
||||
20250415,154200,185718880,3900,3900,3900,3900,0
|
||||
20250415,154100,185718880,3900,3900,3900,3900,0
|
||||
20250415,154000,185718880,3900,3900,3900,3900,0
|
||||
20250415,153900,185718880,3900,3900,3900,3900,0
|
||||
20250415,153800,185718880,3900,3900,3900,3900,0
|
||||
20250415,153700,185718880,3900,3900,3900,3900,0
|
||||
20250415,153600,185718880,3900,3900,3900,3900,0
|
||||
20250415,153500,185718880,3900,3900,3900,3900,0
|
||||
20250415,153400,185718880,3900,3900,3900,3900,0
|
||||
20250415,153300,185718880,3900,3900,3900,3900,0
|
||||
20250415,153200,185718880,3900,3900,3900,3900,0
|
||||
20250415,153100,185718880,3900,3900,3900,3900,0
|
||||
20250415,153000,185718880,3900,3900,3900,3900,320
|
||||
20250415,152900,184470880,3910,3910,3910,3910,0
|
||||
20250415,152800,184470880,3910,3910,3910,3910,0
|
||||
20250415,152700,184470880,3910,3910,3910,3910,0
|
||||
20250415,152600,184470880,3910,3910,3910,3910,0
|
||||
20250415,152500,184470880,3910,3910,3910,3910,0
|
||||
20250415,152400,184470880,3910,3910,3910,3910,0
|
||||
20250415,152300,184470880,3910,3910,3910,3910,0
|
||||
20250415,152200,184470880,3910,3910,3910,3910,0
|
||||
20250415,152100,184470880,3910,3910,3910,3910,0
|
||||
20250415,152000,184470880,3910,3910,3910,3910,0
|
||||
20250415,151900,184470880,3910,3905,3910,3905,36
|
||||
20250415,151800,184330280,3905,3905,3905,3900,977
|
||||
20250415,151700,180518190,3905,3905,3905,3905,31
|
||||
20250415,151600,180397135,3905,3905,3905,3905,0
|
||||
20250415,151500,180397135,3905,3905,3905,3905,0
|
||||
20250415,151400,180397135,3905,3905,3905,3905,1
|
||||
20250415,151300,180393230,3900,3900,3900,3900,1
|
||||
20250415,151200,180389330,3900,3900,3900,3900,0
|
||||
20250415,151100,180389330,3900,3900,3900,3900,100
|
||||
20250415,151000,179999330,3900,3900,3900,3900,0
|
||||
20250415,150900,179999330,3900,3900,3900,3900,19
|
||||
20250415,150800,179925230,3900,3900,3900,3900,1
|
||||
20250415,150700,179921330,3895,3895,3895,3895,210
|
||||
20250415,150600,179103380,3895,3895,3895,3895,0
|
||||
20250415,150500,179103380,3895,3895,3895,3895,0
|
||||
20250415,150400,179103380,3895,3895,3895,3895,0
|
||||
20250415,150300,179103380,3895,3900,3900,3895,2251
|
||||
20250415,150200,170331670,3905,3905,3905,3905,57
|
||||
20250415,150100,170109085,3900,3900,3900,3900,0
|
||||
20250415,150000,170109085,3900,3900,3900,3900,400
|
||||
20250415,145900,168549085,3900,3900,3900,3900,0
|
||||
20250415,145800,168549085,3900,3900,3900,3900,0
|
||||
20250415,145700,168549085,3900,3905,3905,3900,800
|
||||
20250415,145600,165428850,3910,3910,3910,3910,0
|
||||
20250415,145500,165428850,3910,3910,3910,3910,0
|
||||
20250415,145400,165428850,3910,3910,3910,3910,0
|
||||
20250415,145300,165428850,3910,3910,3910,3910,0
|
||||
20250415,145200,165428850,3910,3900,3910,3900,522
|
||||
20250415,145100,163391555,3900,3900,3900,3900,500
|
||||
20250415,145000,161441555,3900,3900,3900,3900,0
|
||||
20250415,144900,161441555,3900,3900,3900,3900,112
|
||||
20250415,144800,161004755,3890,3890,3890,3890,0
|
||||
20250415,144700,161004755,3890,3890,3890,3890,1000
|
||||
20250415,144600,157114755,3890,3890,3890,3890,0
|
||||
20250415,144500,157114755,3890,3890,3890,3890,0
|
||||
20250415,144400,157114755,3890,3890,3890,3890,0
|
||||
20250415,144300,157114755,3890,3890,3890,3890,0
|
||||
20250415,144200,157114755,3890,3890,3890,3890,100
|
||||
20250415,144100,156725755,3900,3900,3900,3900,0
|
||||
20250415,144000,156725755,3900,3900,3900,3900,0
|
||||
20250415,143900,156725755,3900,3900,3900,3900,563
|
||||
20250415,143800,154530055,3885,3885,3885,3885,4
|
||||
20250415,143700,154514515,3885,3885,3885,3885,0
|
||||
20250415,143600,154514515,3885,3885,3885,3885,0
|
||||
20250415,143500,154514515,3885,3885,3885,3885,0
|
||||
20250415,143400,154514515,3885,3880,3885,3880,340
|
||||
20250415,143300,153194625,3880,3880,3880,3880,0
|
||||
20250415,143200,153194625,3880,3880,3880,3880,0
|
||||
20250415,143100,153194625,3880,3880,3880,3880,0
|
||||
20250415,143000,153194625,3880,3880,3880,3880,204
|
||||
20250415,142900,152403105,3880,3880,3880,3880,160
|
||||
20250415,142800,151782305,3880,3880,3880,3875,222
|
||||
20250415,142700,150921610,3880,3880,3880,3880,219
|
||||
20250415,142600,150071890,3880,3875,3880,3875,221
|
||||
20250415,142500,149215500,3880,3880,3880,3880,219
|
||||
20250415,142400,148365780,3880,3880,3880,3880,453
|
||||
20250415,142300,146608140,3880,3880,3880,3875,1001
|
||||
20250415,142200,142724805,3875,3880,3880,3875,219
|
||||
20250415,142100,141875835,3880,3880,3880,3880,219
|
||||
20250415,142000,141026115,3880,3870,3885,3870,268
|
||||
20250415,141900,139987740,3875,3875,3875,3875,191
|
||||
20250415,141800,139247615,3870,3870,3870,3870,219
|
||||
20250415,141700,138400085,3870,3870,3870,3870,219
|
||||
20250415,141600,137552555,3870,3870,3870,3870,328
|
||||
20250415,141500,136283195,3870,3870,3870,3870,109
|
||||
20250415,141400,135861365,3870,3870,3870,3870,328
|
||||
20250415,141300,134592005,3875,3875,3875,3875,169
|
||||
20250415,141200,133937130,3880,3865,3880,3865,272
|
||||
20250415,141100,132885070,3865,3865,3865,3865,219
|
||||
20250415,141000,132038635,3885,3865,3885,3865,196
|
||||
20250415,140900,131280515,3875,3865,3875,3865,134
|
||||
20250415,140800,130762355,3885,3865,3885,3865,355
|
||||
20250415,140700,129389165,3870,3870,3870,3870,115
|
||||
20250415,140600,128944115,3865,3865,3865,3865,218
|
||||
20250415,140500,128101545,3870,3865,3870,3865,328
|
||||
20250415,140400,126832730,3865,3865,3865,3865,110
|
||||
20250415,140300,126407580,3865,3870,3870,3865,328
|
||||
20250415,140200,125139750,3885,3865,3885,3865,250
|
||||
20250415,140100,124173225,3870,3870,3870,3870,190
|
||||
20250415,140000,123437925,3870,3870,3870,3870,272
|
||||
20250415,135900,122385285,3870,3870,3870,3870,137
|
||||
20250415,135800,121855095,3870,3870,3870,3870,328
|
||||
20250415,135700,120585735,3870,3870,3870,3870,219
|
||||
20250415,135600,119738205,3870,3875,3900,3870,122
|
||||
20250415,135500,119265950,3865,3870,3870,3865,328
|
||||
20250415,135400,117997210,3870,3870,3870,3870,110
|
||||
20250415,135300,117571510,3870,3870,3870,3870,328
|
||||
20250415,135200,116302150,3870,3870,3870,3870,218
|
||||
20250415,135100,115458490,3875,3870,3875,3870,113
|
||||
20250415,135000,115021165,3870,3875,3875,3870,328
|
||||
20250415,134900,113751800,3875,3870,3875,3870,218
|
||||
20250415,134800,112907595,3870,3870,3870,3870,219
|
||||
20250415,134700,112060065,3870,3880,3880,3870,621
|
||||
20250415,134600,109654175,3875,3875,3875,3875,500
|
||||
20250415,134500,107716675,3875,3875,3875,3870,342
|
||||
20250415,134400,106391970,3875,3880,3880,3875,418
|
||||
20250415,134300,104771720,3880,3885,3885,3880,167
|
||||
20250415,134200,104123205,3890,3890,3890,3890,229
|
||||
20250415,134100,103232395,3890,3895,3895,3890,319
|
||||
20250415,134000,101990385,3895,3895,3895,3895,218
|
||||
20250415,133900,101141275,3895,3895,3895,3895,110
|
||||
20250415,133800,100712825,3900,3900,3900,3900,3
|
||||
20250415,133700,100701125,3900,3900,3900,3900,11
|
||||
20250415,133600,100658225,3900,3900,3900,3900,0
|
||||
20250415,133500,100658225,3900,3900,3900,3900,11
|
||||
20250415,133400,100615325,3900,3900,3900,3900,3
|
||||
20250415,133300,100603625,3900,3900,3900,3900,166
|
||||
20250415,133200,99956225,3900,3900,3900,3900,3
|
||||
20250415,133100,99944525,3900,3900,3900,3900,11
|
||||
20250415,133000,99901625,3895,3895,3895,3895,0
|
||||
20250415,132900,99901625,3895,3895,3895,3895,227
|
||||
20250415,132800,99017460,3895,3895,3895,3895,110
|
||||
20250415,132700,98589010,3895,3895,3895,3895,0
|
||||
20250415,132600,98589010,3895,3895,3895,3895,3
|
||||
20250415,132500,98577325,3895,3895,3895,3895,0
|
||||
20250415,132400,98577325,3895,3895,3895,3895,0
|
||||
20250415,132300,98577325,3895,3895,3895,3895,0
|
||||
20250415,132200,98577325,3895,3895,3895,3895,4
|
||||
20250415,132100,98561745,3890,3890,3890,3890,0
|
||||
20250415,132000,98561745,3890,3890,3890,3890,0
|
||||
20250415,131900,98561745,3890,3890,3890,3890,0
|
||||
20250415,131800,98561745,3890,3890,3890,3890,0
|
||||
20250415,131700,98561745,3890,3890,3890,3890,0
|
||||
20250415,131600,98561745,3890,3890,3890,3890,0
|
||||
20250415,131500,98561745,3890,3890,3890,3890,0
|
||||
20250415,131400,98561745,3890,3890,3890,3890,0
|
||||
20250415,131300,98561745,3890,3890,3890,3890,0
|
||||
20250415,131200,98561745,3890,3890,3890,3890,0
|
||||
20250415,131100,98561745,3890,3890,3890,3890,0
|
||||
20250415,131000,98561745,3890,3890,3890,3890,0
|
||||
20250415,130900,98561745,3890,3890,3890,3890,0
|
||||
20250415,130800,98561745,3890,3890,3890,3890,100
|
||||
20250415,130700,98172745,3895,3895,3895,3895,15
|
||||
20250415,130600,98114320,3895,3895,3895,3895,0
|
||||
20250415,130500,98114320,3895,3895,3895,3895,62
|
||||
20250415,130400,97872830,3890,3890,3890,3890,0
|
||||
20250415,130300,97872830,3890,3890,3890,3890,0
|
||||
20250415,130200,97872830,3890,3890,3890,3890,0
|
||||
20250415,130100,97872830,3890,3895,3895,3890,116
|
||||
20250415,130000,97421460,3895,3895,3895,3895,10
|
||||
20250415,125900,97382510,3895,3895,3895,3895,0
|
||||
20250415,125800,97382510,3895,3895,3895,3895,9
|
||||
20250415,125700,97347455,3895,3895,3895,3895,3
|
||||
20250415,125600,97335770,3895,3895,3895,3895,9
|
||||
20250415,125500,97300715,3895,3895,3895,3895,0
|
||||
20250415,125400,97300715,3895,3895,3895,3895,3
|
||||
20250415,125300,97289030,3895,3895,3895,3895,12
|
||||
20250415,125200,97242290,3895,3895,3895,3895,0
|
||||
20250415,125100,97242290,3895,3895,3895,3895,0
|
||||
20250415,125000,97242290,3895,3895,3895,3895,3
|
||||
20250415,124900,97230605,3890,3890,3890,3890,0
|
||||
20250415,124800,97230605,3890,3890,3890,3890,0
|
||||
20250415,124700,97230605,3890,3890,3890,3890,0
|
||||
20250415,124600,97230605,3890,3890,3890,3890,0
|
||||
20250415,124500,97230605,3890,3890,3890,3890,0
|
||||
20250415,124400,97230605,3890,3890,3890,3890,0
|
||||
20250415,124300,97230605,3890,3890,3890,3890,0
|
||||
20250415,124200,97230605,3890,3890,3890,3890,0
|
||||
20250415,124100,97230605,3890,3890,3890,3890,6
|
||||
20250415,124000,97207265,3890,3890,3890,3890,3
|
||||
20250415,123900,97195595,3885,3880,3885,3880,5
|
||||
20250415,123800,97176175,3880,3880,3880,3880,0
|
||||
20250415,123700,97176175,3880,3880,3880,3880,0
|
||||
20250415,123600,97176175,3880,3880,3880,3880,0
|
||||
20250415,123500,97176175,3880,3880,3880,3880,0
|
||||
20250415,123400,97176175,3880,3880,3880,3880,0
|
||||
20250415,123300,97176175,3880,3890,3890,3870,5583
|
||||
20250415,123200,75562670,3890,3890,3890,3890,1
|
||||
20250415,123100,75558780,3890,3890,3890,3890,0
|
||||
20250415,123000,75558780,3890,3890,3890,3890,458
|
||||
20250415,122900,73777160,3890,3890,3890,3890,500
|
||||
20250415,122800,71832160,3885,3885,3885,3885,0
|
||||
20250415,122700,71832160,3885,3885,3885,3885,0
|
||||
20250415,122600,71832160,3885,3885,3885,3885,0
|
||||
20250415,122500,71832160,3885,3885,3885,3885,0
|
||||
20250415,122400,71832160,3885,3885,3885,3885,14
|
||||
20250415,122300,71777770,3890,3890,3890,3890,0
|
||||
20250415,122200,71777770,3890,3890,3890,3890,0
|
||||
20250415,122100,71777770,3890,3890,3890,3890,0
|
||||
20250415,122000,71777770,3890,3890,3890,3890,0
|
||||
20250415,121900,71777770,3890,3890,3890,3890,0
|
||||
20250415,121800,71777770,3890,3890,3890,3890,56
|
||||
20250415,121700,71559930,3890,3890,3890,3890,0
|
||||
20250415,121600,71559930,3890,3890,3890,3890,0
|
||||
20250415,121500,71559930,3890,3890,3890,3890,52
|
||||
20250415,121400,71357650,3890,3890,3890,3890,5
|
||||
20250415,121300,71338200,3890,3890,3890,3890,8
|
||||
20250415,121200,71307080,3890,3890,3890,3890,17
|
||||
20250415,121100,71240950,3890,3890,3890,3890,7
|
||||
20250415,121000,71213720,3890,3890,3890,3890,0
|
||||
20250415,120900,71213720,3890,3890,3890,3890,0
|
||||
20250415,120800,71213720,3890,3885,3890,3885,141
|
||||
20250415,120700,70665280,3885,3885,3885,3885,0
|
||||
20250415,120600,70665280,3885,3885,3885,3885,8
|
||||
20250415,120500,70634200,3885,3885,3885,3885,0
|
||||
20250415,120400,70634200,3885,3885,3885,3885,0
|
||||
20250415,120300,70634200,3885,3885,3885,3885,1
|
||||
20250415,120200,70630315,3870,3870,3870,3870,0
|
||||
20250415,120100,70630315,3870,3870,3870,3870,0
|
||||
20250415,120000,70630315,3870,3870,3870,3870,0
|
||||
20250415,115900,70630315,3870,3870,3870,3870,35
|
||||
20250415,115800,70494865,3880,3875,3880,3875,502
|
||||
20250415,115700,68547110,3870,3865,3870,3865,68
|
||||
20250415,115600,68284120,3865,3865,3865,3865,35
|
||||
20250415,115500,68148845,3865,3865,3865,3865,34
|
||||
20250415,115400,68017435,3880,3870,3880,3870,111
|
||||
20250415,115300,67586785,3870,3860,3870,3860,49
|
||||
20250415,115200,67397515,3860,3860,3860,3860,34
|
||||
20250415,115100,67266275,3860,3860,3860,3860,35
|
||||
20250415,115000,67131175,3860,3860,3860,3860,35
|
||||
20250415,114900,66996075,3860,3860,3860,3860,34
|
||||
20250415,114800,66864835,3860,3860,3860,3860,35
|
||||
20250415,114700,66729735,3860,3860,3860,3860,34
|
||||
20250415,114600,66598495,3860,3860,3860,3860,0
|
||||
20250415,114500,66598495,3860,3860,3860,3860,35
|
||||
20250415,114400,66463395,3860,3860,3860,3860,34
|
||||
20250415,114300,66332155,3860,3860,3860,3860,35
|
||||
20250415,114200,66197055,3860,3860,3860,3860,69
|
||||
20250415,114100,65930715,3860,3860,3860,3860,0
|
||||
20250415,114000,65930715,3860,3865,3865,3860,48
|
||||
20250415,113900,65745415,3865,3870,3870,3865,46
|
||||
20250415,113800,65567615,3870,3870,3870,3870,11
|
||||
20250415,113700,65525045,3865,3865,3865,3865,34
|
||||
20250415,113600,65393635,3865,3865,3865,3865,35
|
||||
20250415,113500,65258360,3865,3865,3865,3865,34
|
||||
20250415,113400,65126950,3865,3865,3865,3865,63
|
||||
20250415,113300,64883455,3870,3870,3870,3870,6
|
||||
20250415,113200,64860235,3870,3870,3870,3870,0
|
||||
20250415,113100,64860235,3870,3870,3870,3870,35
|
||||
20250415,113000,64724785,3865,3870,3870,3865,88
|
||||
20250415,112900,64384555,3870,3870,3870,3870,37
|
||||
20250415,112800,64241365,3875,3875,3875,3875,13
|
||||
20250415,112700,64190990,3890,3890,3890,3890,0
|
||||
20250415,112600,64190990,3890,3870,3890,3870,72
|
||||
20250415,112500,63912315,3875,3875,3875,3875,36
|
||||
20250415,112400,63772815,3865,3865,3865,3865,34
|
||||
20250415,112300,63641405,3865,3865,3865,3865,35
|
||||
20250415,112200,63506130,3890,3890,3890,3890,0
|
||||
20250415,112100,63506130,3890,3865,3890,3865,127
|
||||
20250415,112000,63015055,3865,3865,3865,3865,0
|
||||
20250415,111900,63015055,3865,3865,3865,3865,0
|
||||
20250415,111800,63015055,3865,3865,3865,3865,69
|
||||
20250415,111700,62748370,3865,3875,3875,3865,1117
|
||||
20250415,111600,58428930,3875,3875,3875,3875,0
|
||||
20250415,111500,58428930,3875,3875,3875,3875,69
|
||||
20250415,111400,58161555,3870,3870,3870,3870,0
|
||||
20250415,111300,58161555,3870,3870,3870,3870,69
|
||||
20250415,111200,57894525,3875,3875,3875,3875,15
|
||||
20250415,111100,57836400,3875,3875,3875,3875,20
|
||||
20250415,111000,57758900,3875,3875,3875,3875,35
|
||||
20250415,110900,57623275,3870,3870,3870,3870,69
|
||||
20250415,110800,57356245,3865,3865,3865,3865,0
|
||||
20250415,110700,57356245,3865,3865,3865,3865,0
|
||||
20250415,110600,57356245,3865,3865,3865,3865,46
|
||||
20250415,110500,57178455,3870,3875,3875,3870,30
|
||||
20250415,110400,57062340,3875,3875,3875,3875,27
|
||||
20250415,110300,56957715,3880,3865,3880,3865,65
|
||||
20250415,110200,56706060,3865,3865,3865,3865,34
|
||||
20250415,110100,56574650,3870,3870,3870,3865,39
|
||||
20250415,110000,56423895,3865,3865,3865,3865,34
|
||||
20250415,105900,56292485,3865,3865,3865,3865,49
|
||||
20250415,105800,56103100,3865,3860,3865,3860,38
|
||||
20250415,105700,55956405,3860,3860,3860,3860,34
|
||||
20250415,105600,55825165,3860,3860,3860,3860,35
|
||||
20250415,105500,55690065,3860,3860,3860,3860,0
|
||||
20250415,105400,55690065,3860,3865,3865,3860,37
|
||||
20250415,105300,55547230,3865,3860,3865,3860,36
|
||||
20250415,105200,55408265,3860,3860,3860,3860,34
|
||||
20250415,105100,55277025,3860,3860,3860,3860,35
|
||||
20250415,105000,55141925,3865,3875,3875,3860,5072
|
||||
20250415,104900,35531985,3875,3880,3880,3875,38
|
||||
20250415,104800,35384720,3875,3875,3875,3875,34
|
||||
20250415,104700,35252970,3875,3875,3875,3875,35
|
||||
20250415,104600,35117345,3875,3875,3875,3875,34
|
||||
20250415,104500,34985595,3875,3875,3875,3875,57
|
||||
20250415,104400,34764720,3880,3880,3880,3880,13
|
||||
20250415,104300,34714280,3880,3880,3880,3880,69
|
||||
20250415,104200,34446560,3890,3890,3890,3890,0
|
||||
20250415,104100,34446560,3890,3880,3890,3880,25
|
||||
20250415,104000,34349490,3880,3885,3885,3880,29
|
||||
20250415,103900,34236955,3885,3885,3885,3885,22
|
||||
20250415,103800,34151485,3885,3885,3885,3885,34
|
||||
20250415,103700,34019395,3885,3885,3885,3885,35
|
||||
20250415,103600,33883420,3885,3885,3885,3885,34
|
||||
20250415,103500,33751330,3885,3885,3885,3885,35
|
||||
20250415,103400,33615355,3885,3885,3885,3885,34
|
||||
20250415,103300,33483265,3885,3885,3885,3885,35
|
||||
20250415,103200,33347290,3890,3887,3890,3885,37
|
||||
20250415,103100,33203480,3890,3887,3890,3887,65
|
||||
20250415,103000,32950795,3890,3887,3890,3887,46
|
||||
20250415,102900,32771960,3885,3885,3885,3885,0
|
||||
20250415,102800,32771960,3885,3885,3885,3885,34
|
||||
20250415,102700,32639870,3885,3885,3885,3885,35
|
||||
20250415,102600,32503895,3885,3885,3885,3885,35
|
||||
20250415,102500,32367920,3880,3880,3880,3880,1069
|
||||
20250415,102400,28220200,3875,3875,3875,3875,82
|
||||
20250415,102300,27902450,3875,3875,3875,3875,4
|
||||
20250415,102200,27886950,3875,3880,3880,3875,29
|
||||
20250415,102100,27774485,3880,3880,3880,3880,0
|
||||
20250415,102000,27774485,3880,3875,3880,3875,80
|
||||
20250415,101900,27464260,3875,3875,3875,3875,0
|
||||
20250415,101800,27464260,3875,3875,3880,3875,93
|
||||
20250415,101700,27103710,3890,3890,3890,3890,0
|
||||
20250415,101600,27103710,3890,3880,3890,3880,5
|
||||
20250415,101500,27084300,3875,3880,3880,3875,65
|
||||
20250415,101400,26832270,3875,3875,3875,3875,0
|
||||
20250415,101300,26832270,3875,3885,3885,3875,310
|
||||
20250415,101200,25629310,3885,3885,3885,3885,34
|
||||
20250415,101100,25497220,3880,3890,3890,3880,41
|
||||
20250415,101000,25337975,3890,3890,3890,3890,9
|
||||
20250415,100900,25302965,3890,3890,3890,3890,0
|
||||
20250415,100800,25302965,3890,3890,3890,3890,3
|
||||
20250415,100700,25291295,3870,3870,3870,3870,70
|
||||
20250415,100600,25020395,3870,3880,3880,3870,80
|
||||
20250415,100500,24710090,3880,3880,3880,3880,516
|
||||
20250415,100400,22708010,3880,3880,3880,3880,15
|
||||
20250415,100300,22649810,3880,3880,3880,3880,16
|
||||
20250415,100200,22587730,3880,3880,3880,3880,13
|
||||
20250415,100100,22537290,3880,3880,3880,3880,15
|
||||
20250415,100000,22479090,3880,3880,3880,3880,16
|
||||
20250415,095900,22417010,3880,3880,3880,3880,11
|
||||
20250415,095800,22374330,3880,3880,3880,3880,8
|
||||
20250415,095700,22343290,3880,3880,3880,3880,3
|
||||
20250415,095600,22331650,3880,3880,3880,3880,0
|
||||
20250415,095500,22331650,3880,3880,3880,3875,1072
|
||||
20250415,095400,18177290,3880,3880,3880,3880,0
|
||||
20250415,095300,18177290,3880,3890,3890,3880,31
|
||||
20250415,095200,18056930,3890,3890,3890,3890,8
|
||||
20250415,095100,18025810,3890,3890,3890,3890,8
|
||||
20250415,095000,17994690,3890,3890,3890,3890,11
|
||||
20250415,094900,17951900,3890,3890,3890,3890,8
|
||||
20250415,094800,17920780,3890,3890,3890,3890,12
|
||||
20250415,094700,17874100,3890,3890,3890,3890,9
|
||||
20250415,094600,17839090,3885,3885,3885,3885,0
|
||||
20250415,094500,17839090,3885,3875,3885,3860,290
|
||||
20250415,094400,16717740,3885,3880,3885,3880,250
|
||||
20250415,094300,15747510,3880,3880,3880,3880,47
|
||||
20250415,094200,15565150,3880,3880,3880,3880,3
|
||||
20250415,094100,15553510,3875,3875,3875,3875,0
|
||||
20250415,094000,15553510,3875,3875,3875,3875,2241
|
||||
20250415,093900,6869635,3880,3880,3880,3880,3
|
||||
20250415,093800,6857995,3880,3880,3880,3880,10
|
||||
20250415,093700,6819195,3880,3880,3880,3880,3
|
||||
20250415,093600,6807555,3880,3880,3880,3880,3
|
||||
20250415,093500,6795915,3880,3880,3880,3880,28
|
||||
20250415,093400,6687275,3865,3860,3865,3860,75
|
||||
20250415,093300,6397770,3880,3880,3880,3880,0
|
||||
20250415,093200,6397770,3880,3880,3880,3880,25
|
||||
20250415,093100,6300770,3860,3860,3860,3860,1
|
||||
20250415,093000,6296910,3875,3875,3875,3875,0
|
||||
20250415,092900,6296910,3875,3875,3875,3875,0
|
||||
20250415,092800,6296910,3875,3875,3875,3875,205
|
||||
20250415,092700,5502535,3860,3860,3860,3860,0
|
||||
20250415,092600,5502535,3860,3860,3860,3860,0
|
||||
20250415,092500,5502535,3860,3860,3860,3855,505
|
||||
20250415,092400,3554440,3860,3860,3860,3860,0
|
||||
20250415,092300,3554440,3860,3860,3860,3860,0
|
||||
20250415,092200,3554440,3860,3860,3860,3860,0
|
||||
20250415,092100,3554440,3860,3875,3875,3855,253
|
||||
20250415,092000,2577355,3870,3870,3870,3870,0
|
||||
20250415,091900,2577355,3870,3870,3870,3870,0
|
||||
20250415,091800,2577355,3870,3870,3870,3870,0
|
||||
20250415,091700,2577355,3870,3870,3870,3870,0
|
||||
20250415,091600,2577355,3870,3870,3870,3870,0
|
||||
20250415,091500,2577355,3870,3870,3870,3870,0
|
||||
20250415,091400,2577355,3870,3870,3870,3870,0
|
||||
20250415,091300,2577355,3870,3870,3870,3870,0
|
||||
20250415,091200,2577355,3870,3870,3870,3870,47
|
||||
20250415,091100,2395465,3875,3875,3875,3875,0
|
||||
20250415,091000,2395465,3875,3875,3875,3875,0
|
||||
20250415,090900,2395465,3875,3875,3875,3875,0
|
||||
20250415,090800,2395465,3875,3875,3875,3875,0
|
||||
20250415,090700,2395465,3875,3875,3875,3875,0
|
||||
20250415,090600,2395465,3875,3875,3875,3875,3
|
||||
20250415,090500,2383840,3875,3885,3920,3875,107
|
||||
20250415,090400,1967360,3855,3855,3855,3855,0
|
||||
20250415,090300,1967360,3855,3855,3855,3855,0
|
||||
20250415,090200,1967360,3855,3855,3855,3855,0
|
||||
20250415,090100,1967360,3855,3855,3855,3855,2
|
||||
20250415,090000,1959650,3850,3850,3850,3850,509
|
||||
|
Reference in New Issue
Block a user