Update 2025-04-15 2740 candle_min
This commit is contained in:
606
036800/min/candle-20250415.csv
Normal file
606
036800/min/candle-20250415.csv
Normal file
@@ -0,0 +1,606 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,190400,88635570,18060,18060,18060,18060,88
|
||||
20250415,190300,88635570,18060,18060,18060,18060,0
|
||||
20250415,190200,88635570,18060,18060,18060,18060,0
|
||||
20250415,190100,88635570,18060,18060,18060,18060,0
|
||||
20250415,190000,88635570,18060,18060,18060,18060,0
|
||||
20250415,185900,88635570,18060,18060,18060,18060,0
|
||||
20250415,185800,88635570,18060,18060,18060,18060,0
|
||||
20250415,185700,88635570,18060,18060,18060,18060,0
|
||||
20250415,185600,88635570,18060,18060,18060,18060,0
|
||||
20250415,185500,88635570,18060,18060,18060,18060,0
|
||||
20250415,185400,88635570,18060,18060,18060,18060,0
|
||||
20250415,185300,88635570,18060,18060,18060,18060,0
|
||||
20250415,185200,88635570,18060,18060,18060,18060,0
|
||||
20250415,185100,88635570,18060,18060,18060,18060,0
|
||||
20250415,185000,88635570,18060,18060,18060,18060,0
|
||||
20250415,184900,88635570,18060,18060,18060,18060,0
|
||||
20250415,184800,88635570,18060,18060,18060,18060,0
|
||||
20250415,184700,88635570,18060,18060,18060,18060,0
|
||||
20250415,184600,88635570,18060,18060,18060,18060,0
|
||||
20250415,184500,88635570,18060,18060,18060,18060,0
|
||||
20250415,184400,88635570,18060,18060,18060,18060,0
|
||||
20250415,184300,88635570,18060,18060,18060,18060,0
|
||||
20250415,184200,88635570,18060,18060,18060,18060,0
|
||||
20250415,184100,88635570,18060,18060,18060,18060,0
|
||||
20250415,184000,88635570,18060,18060,18060,18060,0
|
||||
20250415,183900,88635570,18060,18060,18060,18060,0
|
||||
20250415,183800,88635570,18060,18060,18060,18060,0
|
||||
20250415,183700,88635570,18060,18060,18060,18060,0
|
||||
20250415,183600,88635570,18060,18060,18060,18060,0
|
||||
20250415,183500,88635570,18060,18060,18060,18060,0
|
||||
20250415,183400,88635570,18060,18060,18060,18060,88
|
||||
20250415,183300,88635570,18060,18060,18060,18060,0
|
||||
20250415,183200,88635570,18060,18060,18060,18060,0
|
||||
20250415,183100,88635570,18060,18060,18060,18060,0
|
||||
20250415,183000,88635570,18060,18060,18060,18060,0
|
||||
20250415,182900,88635570,18060,18060,18060,18060,0
|
||||
20250415,182800,88635570,18060,18060,18060,18060,0
|
||||
20250415,182700,88635570,18060,18060,18060,18060,0
|
||||
20250415,182600,88635570,18060,18060,18060,18060,0
|
||||
20250415,182500,88635570,18060,18060,18060,18060,0
|
||||
20250415,182400,88635570,18060,18060,18060,18060,0
|
||||
20250415,182300,88635570,18060,18060,18060,18060,0
|
||||
20250415,182200,88635570,18060,18060,18060,18060,0
|
||||
20250415,182100,88635570,18060,18060,18060,18060,0
|
||||
20250415,182000,88635570,18060,18060,18060,18060,0
|
||||
20250415,181900,88635570,18060,18060,18060,18060,0
|
||||
20250415,181800,88635570,18060,18060,18060,18060,0
|
||||
20250415,181700,88635570,18060,18060,18060,18060,0
|
||||
20250415,181600,88635570,18060,18060,18060,18060,0
|
||||
20250415,181500,88635570,18060,18060,18060,18060,0
|
||||
20250415,181400,88635570,18060,18060,18060,18060,0
|
||||
20250415,181300,88635570,18060,18060,18060,18060,0
|
||||
20250415,181200,88635570,18060,18060,18060,18060,0
|
||||
20250415,181100,88635570,18060,18060,18060,18060,0
|
||||
20250415,181000,88635570,18060,18060,18060,18060,0
|
||||
20250415,180900,88635570,18060,18060,18060,18060,0
|
||||
20250415,180800,88635570,18060,18060,18060,18060,0
|
||||
20250415,180700,88635570,18060,18060,18060,18060,0
|
||||
20250415,180600,88635570,18060,18060,18060,18060,0
|
||||
20250415,180500,88635570,18060,18060,18060,18060,0
|
||||
20250415,180400,88635570,18060,18060,18060,18060,88
|
||||
20250415,180300,88635570,18060,18060,18060,18060,0
|
||||
20250415,180200,88635570,18060,18060,18060,18060,0
|
||||
20250415,180100,88635570,18060,18060,18060,18060,0
|
||||
20250415,180000,88635570,18060,18060,18060,18060,0
|
||||
20250415,175900,88635570,18060,18060,18060,18060,0
|
||||
20250415,175800,88635570,18060,18060,18060,18060,0
|
||||
20250415,175700,88635570,18060,18060,18060,18060,0
|
||||
20250415,175600,88635570,18060,18060,18060,18060,0
|
||||
20250415,175500,88635570,18060,18060,18060,18060,0
|
||||
20250415,175400,88635570,18060,18060,18060,18060,0
|
||||
20250415,175300,88635570,18060,18060,18060,18060,0
|
||||
20250415,175200,88635570,18060,18060,18060,18060,0
|
||||
20250415,175100,88635570,18060,18060,18060,18060,0
|
||||
20250415,175000,88635570,18060,18060,18060,18060,0
|
||||
20250415,174900,88635570,18060,18060,18060,18060,0
|
||||
20250415,174800,88635570,18060,18060,18060,18060,0
|
||||
20250415,174700,88635570,18060,18060,18060,18060,0
|
||||
20250415,174600,88635570,18060,18060,18060,18060,0
|
||||
20250415,174500,88635570,18060,18060,18060,18060,0
|
||||
20250415,174400,88635570,18060,18060,18060,18060,0
|
||||
20250415,174300,88635570,18060,18060,18060,18060,0
|
||||
20250415,174200,88635570,18060,18060,18060,18060,0
|
||||
20250415,174100,88635570,18060,18060,18060,18060,0
|
||||
20250415,174000,88635570,18060,18060,18060,18060,0
|
||||
20250415,173900,88635570,18060,18060,18060,18060,0
|
||||
20250415,173800,88635570,18060,18060,18060,18060,0
|
||||
20250415,173700,88635570,18060,18060,18060,18060,0
|
||||
20250415,173600,88635570,18060,18060,18060,18060,0
|
||||
20250415,173500,88635570,18060,18060,18060,18060,0
|
||||
20250415,173400,88635570,18060,18060,18060,18060,88
|
||||
20250415,173300,88635570,18060,18060,18060,18060,0
|
||||
20250415,173200,88635570,18060,18060,18060,18060,0
|
||||
20250415,173100,88635570,18060,18060,18060,18060,0
|
||||
20250415,173000,88635570,18060,18060,18060,18060,0
|
||||
20250415,172900,88635570,18060,18060,18060,18060,0
|
||||
20250415,172800,88635570,18060,18060,18060,18060,0
|
||||
20250415,172700,88635570,18060,18060,18060,18060,0
|
||||
20250415,172600,88635570,18060,18060,18060,18060,0
|
||||
20250415,172500,88635570,18060,18060,18060,18060,0
|
||||
20250415,172400,88635570,18060,18060,18060,18060,0
|
||||
20250415,172300,88635570,18060,18060,18060,18060,0
|
||||
20250415,172200,88635570,18060,18060,18060,18060,0
|
||||
20250415,172100,88635570,18060,18060,18060,18060,0
|
||||
20250415,172000,88635570,18060,18060,18060,18060,0
|
||||
20250415,171900,88635570,18060,18060,18060,18060,0
|
||||
20250415,171800,88635570,18060,18060,18060,18060,0
|
||||
20250415,171700,88635570,18060,18060,18060,18060,0
|
||||
20250415,171600,88635570,18060,18060,18060,18060,0
|
||||
20250415,171500,88635570,18060,18060,18060,18060,0
|
||||
20250415,171400,88635570,18060,18060,18060,18060,0
|
||||
20250415,171300,88635570,18060,18060,18060,18060,0
|
||||
20250415,171200,88635570,18060,18060,18060,18060,0
|
||||
20250415,171100,88635570,18060,18060,18060,18060,0
|
||||
20250415,171000,88635570,18060,18060,18060,18060,0
|
||||
20250415,170900,88635570,18060,18060,18060,18060,0
|
||||
20250415,170800,88635570,18060,18060,18060,18060,0
|
||||
20250415,170700,88635570,18060,18060,18060,18060,0
|
||||
20250415,170600,88635570,18060,18060,18060,18060,0
|
||||
20250415,170500,88635570,18060,18060,18060,18060,0
|
||||
20250415,170400,88635570,18060,18060,18060,18060,88
|
||||
20250415,170300,88635570,18060,18060,18060,18060,0
|
||||
20250415,170200,88635570,18060,18060,18060,18060,0
|
||||
20250415,170100,88635570,18060,18060,18060,18060,0
|
||||
20250415,170000,88635570,18060,18060,18060,18060,0
|
||||
20250415,165900,88635570,18060,18060,18060,18060,0
|
||||
20250415,165800,88635570,18060,18060,18060,18060,0
|
||||
20250415,165700,88635570,18060,18060,18060,18060,0
|
||||
20250415,165600,88635570,18060,18060,18060,18060,0
|
||||
20250415,165500,88635570,18060,18060,18060,18060,0
|
||||
20250415,165400,88635570,18060,18060,18060,18060,0
|
||||
20250415,165300,88635570,18060,18060,18060,18060,0
|
||||
20250415,165200,88635570,18060,18060,18060,18060,0
|
||||
20250415,165100,88635570,18060,18060,18060,18060,0
|
||||
20250415,165000,88635570,18060,18060,18060,18060,0
|
||||
20250415,164900,88635570,18060,18060,18060,18060,0
|
||||
20250415,164800,88635570,18060,18060,18060,18060,0
|
||||
20250415,164700,88635570,18060,18060,18060,18060,0
|
||||
20250415,164600,88635570,18060,18060,18060,18060,0
|
||||
20250415,164500,88635570,18060,18060,18060,18060,0
|
||||
20250415,164400,88635570,18060,18060,18060,18060,0
|
||||
20250415,164300,88635570,18060,18060,18060,18060,0
|
||||
20250415,164200,88635570,18060,18060,18060,18060,0
|
||||
20250415,164100,88635570,18060,18060,18060,18060,0
|
||||
20250415,164000,88635570,18060,18060,18060,18060,0
|
||||
20250415,163900,88635570,18060,18060,18060,18060,0
|
||||
20250415,163800,88635570,18060,18060,18060,18060,0
|
||||
20250415,163700,88635570,18060,18060,18060,18060,0
|
||||
20250415,163600,88635570,18060,18060,18060,18060,0
|
||||
20250415,163500,88635570,18060,18060,18060,18060,0
|
||||
20250415,163400,88635570,18060,18060,18060,18060,88
|
||||
20250415,163300,88635570,18060,18060,18060,18060,0
|
||||
20250415,163200,88635570,18060,18060,18060,18060,0
|
||||
20250415,163100,88635570,18060,18060,18060,18060,0
|
||||
20250415,163000,88635570,18060,18060,18060,18060,0
|
||||
20250415,162900,88635570,18060,18060,18060,18060,0
|
||||
20250415,162800,88635570,18060,18060,18060,18060,0
|
||||
20250415,162700,88635570,18060,18060,18060,18060,0
|
||||
20250415,162600,88635570,18060,18060,18060,18060,0
|
||||
20250415,162500,88635570,18060,18060,18060,18060,0
|
||||
20250415,162400,88635570,18060,18060,18060,18060,0
|
||||
20250415,162300,88635570,18060,18060,18060,18060,0
|
||||
20250415,162200,88635570,18060,18060,18060,18060,0
|
||||
20250415,162100,88635570,18060,18060,18060,18060,0
|
||||
20250415,162000,88635570,18060,18060,18060,18060,0
|
||||
20250415,161900,88635570,18060,18060,18060,18060,0
|
||||
20250415,161800,88635570,18060,18060,18060,18060,0
|
||||
20250415,161700,88635570,18060,18060,18060,18060,0
|
||||
20250415,161600,88635570,18060,18060,18060,18060,0
|
||||
20250415,161500,88635570,18060,18060,18060,18060,0
|
||||
20250415,161400,88635570,18060,18060,18060,18060,0
|
||||
20250415,161300,88635570,18060,18060,18060,18060,0
|
||||
20250415,161200,88635570,18060,18060,18060,18060,0
|
||||
20250415,161100,88635570,18060,18060,18060,18060,0
|
||||
20250415,161000,88635570,18060,18060,18060,18060,0
|
||||
20250415,160900,88635570,18060,18060,18060,18060,0
|
||||
20250415,160800,88635570,18060,18060,18060,18060,0
|
||||
20250415,160700,88635570,18060,18060,18060,18060,0
|
||||
20250415,160600,88635570,18060,18060,18060,18060,0
|
||||
20250415,160500,88635570,18060,18060,18060,18060,0
|
||||
20250415,160400,88635570,18060,18060,18060,18060,88
|
||||
20250415,160300,88635570,18060,18060,18060,18060,0
|
||||
20250415,160200,88635570,18060,18060,18060,18060,0
|
||||
20250415,160100,88635570,18060,18060,18060,18060,0
|
||||
20250415,160000,88635570,18060,18060,18060,18060,0
|
||||
20250415,155900,88635570,18060,18060,18060,18060,0
|
||||
20250415,155800,88635570,18060,18060,18060,18060,0
|
||||
20250415,155700,88635570,18060,18060,18060,18060,0
|
||||
20250415,155600,88635570,18060,18060,18060,18060,0
|
||||
20250415,155500,88635570,18060,18060,18060,18060,0
|
||||
20250415,155400,88635570,18060,18060,18060,18060,0
|
||||
20250415,155300,88635570,18060,18060,18060,18060,0
|
||||
20250415,155200,88635570,18060,18060,18060,18060,0
|
||||
20250415,155100,88635570,18060,18060,18060,18060,0
|
||||
20250415,155000,88635570,18060,18060,18060,18060,0
|
||||
20250415,154900,88635570,18060,18060,18060,18060,0
|
||||
20250415,154800,88635570,18060,18060,18060,18060,0
|
||||
20250415,154700,88635570,18060,18060,18060,18060,0
|
||||
20250415,154600,88635570,18060,18060,18060,18060,0
|
||||
20250415,154500,88635570,18060,18060,18060,18060,0
|
||||
20250415,154400,88635570,18060,18060,18060,18060,0
|
||||
20250415,154300,88635570,18060,18060,18060,18060,0
|
||||
20250415,154200,88635570,18060,18060,18060,18060,0
|
||||
20250415,154100,88635570,18060,18060,18060,18060,0
|
||||
20250415,154000,88635570,18060,18060,18060,18060,0
|
||||
20250415,153900,88635570,18060,18060,18060,18060,0
|
||||
20250415,153800,88635570,18060,18060,18060,18060,0
|
||||
20250415,153700,88635570,18060,18060,18060,18060,0
|
||||
20250415,153600,88635570,18060,18060,18060,18060,0
|
||||
20250415,153500,88635570,18060,18060,18060,18060,0
|
||||
20250415,153400,88635570,18060,18060,18060,18060,88
|
||||
20250415,153300,88635570,18060,18060,18060,18060,0
|
||||
20250415,153200,88635570,18060,18060,18060,18060,0
|
||||
20250415,153100,88635570,18060,18060,18060,18060,0
|
||||
20250415,153000,88635570,18060,18060,18060,18060,88
|
||||
20250415,152900,87046290,18070,18070,18070,18070,0
|
||||
20250415,152800,87046290,18070,18070,18070,18070,0
|
||||
20250415,152700,87046290,18070,18070,18070,18070,0
|
||||
20250415,152600,87046290,18070,18070,18070,18070,0
|
||||
20250415,152500,87046290,18070,18070,18070,18070,0
|
||||
20250415,152400,87046290,18070,18070,18070,18070,0
|
||||
20250415,152300,87046290,18070,18070,18070,18070,0
|
||||
20250415,152200,87046290,18070,18070,18070,18070,0
|
||||
20250415,152100,87046290,18070,18070,18070,18070,0
|
||||
20250415,152000,87046290,18070,18070,18070,18070,0
|
||||
20250415,151900,87046290,18070,17900,18070,17900,28
|
||||
20250415,151800,86544570,18070,18070,18070,18070,0
|
||||
20250415,151700,86544570,18070,18070,18070,18070,10
|
||||
20250415,151600,86363870,18070,18070,18070,18070,8
|
||||
20250415,151500,86219310,18070,18070,18070,18070,10
|
||||
20250415,151400,86038610,18070,18070,18070,18070,10
|
||||
20250415,151300,85857910,18070,18070,18070,18070,10
|
||||
20250415,151200,85677210,18070,18060,18070,18060,18
|
||||
20250415,151100,85352030,18060,18060,18060,18060,10
|
||||
20250415,151000,85171430,18060,18060,18060,18060,11
|
||||
20250415,150900,84972770,18060,18060,18060,18060,8
|
||||
20250415,150800,84828290,18060,18060,18060,18060,10
|
||||
20250415,150700,84647690,18060,18060,18060,18060,13
|
||||
20250415,150600,84412910,18060,18060,18060,18060,10
|
||||
20250415,150500,84232310,18060,18060,18060,18060,17
|
||||
20250415,150400,83925290,18060,18060,18060,18060,10
|
||||
20250415,150300,83744690,18070,18010,18070,18010,10
|
||||
20250415,150200,83564050,18010,18010,18010,18010,18
|
||||
20250415,150100,83239870,18080,18080,18080,18080,0
|
||||
20250415,150000,83239870,18080,17920,18080,17920,11
|
||||
20250415,145900,83041150,18080,18080,18080,18080,18
|
||||
20250415,145800,82715710,18080,18080,18080,18080,10
|
||||
20250415,145700,82534910,18070,18070,18070,18070,10
|
||||
20250415,145600,82354210,18090,18090,18090,18090,10
|
||||
20250415,145500,82173310,18100,17940,18100,17940,18
|
||||
20250415,145400,81847670,18100,18100,18100,18100,10
|
||||
20250415,145300,81666670,18100,18100,18100,18100,0
|
||||
20250415,145200,81666670,18100,18100,18100,18100,18
|
||||
20250415,145100,81340870,18100,18030,18100,17880,48
|
||||
20250415,145000,80474130,18030,18030,18030,18030,10
|
||||
20250415,144900,80293830,18030,18030,18030,18030,18
|
||||
20250415,144800,79969290,18030,18020,18030,18020,11
|
||||
20250415,144700,79771040,18020,18020,18020,18020,11
|
||||
20250415,144600,79572820,18020,18020,18020,18020,9
|
||||
20250415,144500,79410640,18010,18010,18010,18010,9
|
||||
20250415,144400,79248550,18010,18010,18010,18010,11
|
||||
20250415,144300,79050440,18010,18010,18010,18010,11
|
||||
20250415,144200,78852330,18010,18010,18010,18010,19
|
||||
20250415,144100,78510140,18020,18020,18020,18020,14
|
||||
20250415,144000,78257860,18010,18000,18010,18000,11
|
||||
20250415,143900,78059800,17900,18010,18010,17900,31
|
||||
20250415,143800,77503690,18010,18010,18010,18010,8
|
||||
20250415,143700,77359610,18010,18010,18010,18010,11
|
||||
20250415,143600,77161500,18010,18010,18010,18010,11
|
||||
20250415,143500,76963390,18010,18010,18010,18010,18
|
||||
20250415,143400,76639210,18010,18010,18010,18010,11
|
||||
20250415,143300,76441100,17850,18020,18020,17850,22
|
||||
20250415,143200,76045830,18020,18010,18020,18010,19
|
||||
20250415,143100,75703550,18000,18010,18010,18000,26
|
||||
20250415,143000,75235390,18010,18010,18010,18010,1
|
||||
20250415,142900,75217380,18010,18010,18010,18010,11
|
||||
20250415,142800,75019270,18010,18010,18010,18010,19
|
||||
20250415,142700,74677080,18010,18010,18010,18010,11
|
||||
20250415,142600,74478970,18010,17850,18010,17850,16
|
||||
20250415,142500,74191610,18010,18000,18010,18000,19
|
||||
20250415,142400,73849600,18000,18000,18000,18000,11
|
||||
20250415,142300,73651600,18000,18000,18000,18000,0
|
||||
20250415,142200,73651600,18000,18000,18000,18000,19
|
||||
20250415,142100,73309600,17990,17990,17990,17990,112
|
||||
20250415,142000,71294720,17990,17990,17990,17990,11
|
||||
20250415,141900,71096830,17990,17990,17990,17990,11
|
||||
20250415,141800,70898940,17990,17970,17990,17970,19
|
||||
20250415,141700,70557310,17970,17920,17970,17920,11
|
||||
20250415,141600,70359790,17920,17920,17920,17920,11
|
||||
20250415,141500,70162670,17920,17920,17920,17920,7
|
||||
20250415,141400,70037230,17920,17900,17920,17840,36
|
||||
20250415,141300,69393750,17970,17970,17970,17970,11
|
||||
20250415,141200,69196080,17920,17950,17950,17920,84
|
||||
20250415,141100,67688960,17970,17970,17970,17970,19
|
||||
20250415,141000,67347530,17970,17970,17970,17970,11
|
||||
20250415,140900,67149860,17970,17970,17970,17970,11
|
||||
20250415,140800,66952190,17970,17970,17970,17970,19
|
||||
20250415,140700,66610760,17970,17970,17970,17970,0
|
||||
20250415,140600,66610760,17970,17960,17970,17960,17
|
||||
20250415,140500,66305280,17960,17960,17960,17960,12
|
||||
20250415,140400,66089760,17960,17960,17960,17960,11
|
||||
20250415,140300,65892200,17960,17960,17960,17960,11
|
||||
20250415,140200,65694640,17960,17960,17960,17960,11
|
||||
20250415,140100,65497080,17960,17960,17960,17960,19
|
||||
20250415,140000,65155840,17960,17960,17960,17960,0
|
||||
20250415,135900,65155840,17960,17960,17960,17960,12
|
||||
20250415,135800,64940320,17960,17960,17960,17960,19
|
||||
20250415,135700,64599080,17960,17960,17960,17960,11
|
||||
20250415,135600,64401520,17960,17960,17960,17960,19
|
||||
20250415,135500,64060280,17960,17940,17960,17940,12
|
||||
20250415,135400,63844780,17960,17960,17960,17960,11
|
||||
20250415,135300,63647220,17960,17950,17960,17950,11
|
||||
20250415,135200,63449760,17960,17960,17960,17960,0
|
||||
20250415,135100,63449760,17960,17960,17960,17960,11
|
||||
20250415,135000,63252200,17960,17960,17960,17960,11
|
||||
20250415,134900,63054640,17960,17960,17960,17960,11
|
||||
20250415,134800,62857080,17960,17930,17960,17930,17
|
||||
20250415,134700,62551940,17930,17930,17930,17930,11
|
||||
20250415,134600,62354710,17920,17920,17920,17920,18
|
||||
20250415,134500,62032150,17920,17920,17920,17920,11
|
||||
20250415,134400,61835030,17920,17920,17920,17920,0
|
||||
20250415,134300,61835030,17920,17920,17920,17920,11
|
||||
20250415,134200,61637910,17920,17900,17920,17900,20
|
||||
20250415,134100,61279610,17900,17890,17900,17890,10
|
||||
20250415,134000,61100630,17890,17890,17890,17890,11
|
||||
20250415,133900,60903840,17890,17900,17900,17890,25
|
||||
20250415,133800,60456480,17900,17900,17900,17900,11
|
||||
20250415,133700,60259580,17900,17900,17900,17900,11
|
||||
20250415,133600,60062680,17900,17900,17900,17900,0
|
||||
20250415,133500,60062680,17900,17900,17900,17900,11
|
||||
20250415,133400,59865780,17900,17900,17900,17900,11
|
||||
20250415,133300,59668880,17880,17880,17880,17880,30
|
||||
20250415,133200,59132480,17880,17880,17880,17880,11
|
||||
20250415,133100,58935800,17880,17880,17880,17880,19
|
||||
20250415,133000,58596080,17880,17880,17880,17880,11
|
||||
20250415,132900,58399400,17870,17870,17870,17870,28
|
||||
20250415,132800,57899040,17870,17870,17870,17870,11
|
||||
20250415,132700,57702470,17870,17870,17870,17870,0
|
||||
20250415,132600,57702470,17870,17860,17870,17860,111
|
||||
20250415,132500,55719900,17860,17860,17860,17860,11
|
||||
20250415,132400,55523440,17860,17860,17860,17860,18
|
||||
20250415,132300,55201960,17860,17860,17860,17860,14
|
||||
20250415,132200,54951920,17860,17860,17860,17860,0
|
||||
20250415,132100,54951920,17860,17860,17860,17860,8
|
||||
20250415,132000,54809040,17860,17860,17860,17860,0
|
||||
20250415,131900,54809040,17860,17860,17860,17860,0
|
||||
20250415,131800,54809040,17860,17860,17860,17860,8
|
||||
20250415,131700,54666160,17860,17860,17860,17860,0
|
||||
20250415,131600,54666160,17860,17860,17860,17860,1
|
||||
20250415,131500,54648300,17860,17860,17860,17860,1
|
||||
20250415,131400,54630440,17860,17860,17860,17860,0
|
||||
20250415,131300,54630440,17860,17860,17860,17860,0
|
||||
20250415,131200,54630440,17860,17850,17860,17850,31
|
||||
20250415,131100,54077070,17850,17850,17850,17850,9
|
||||
20250415,131000,53916420,17840,17840,17840,17840,2
|
||||
20250415,130900,53880740,17850,17850,17850,17850,4
|
||||
20250415,130800,53809340,17850,17850,17850,17850,0
|
||||
20250415,130700,53809340,17850,17850,17850,17850,8
|
||||
20250415,130600,53666540,17850,17850,17850,17850,0
|
||||
20250415,130500,53666540,17850,17850,17850,17850,0
|
||||
20250415,130400,53666540,17850,17850,17850,17850,7
|
||||
20250415,130300,53541590,17840,17840,17840,17840,38
|
||||
20250415,130200,52863670,17840,17840,17840,17840,0
|
||||
20250415,130100,52863670,17840,17830,17840,17830,28
|
||||
20250415,130000,52364270,17830,17830,17830,17830,0
|
||||
20250415,125900,52364270,17830,17830,17830,17830,3
|
||||
20250415,125800,52310780,17830,17830,17830,17830,0
|
||||
20250415,125700,52310780,17830,17830,17830,17830,8
|
||||
20250415,125600,52168140,17830,17830,17830,17830,0
|
||||
20250415,125500,52168140,17830,17830,17830,17830,0
|
||||
20250415,125400,52168140,17830,17830,17830,17830,7
|
||||
20250415,125300,52043330,17830,17830,17830,17830,0
|
||||
20250415,125200,52043330,17830,17830,17830,17830,0
|
||||
20250415,125100,52043330,17830,17830,17830,17830,8
|
||||
20250415,125000,51900690,17830,17830,17830,17830,0
|
||||
20250415,124900,51900690,17830,17830,17830,17830,4
|
||||
20250415,124800,51829370,17820,17820,17820,17820,0
|
||||
20250415,124700,51829370,17820,17820,17820,17820,7
|
||||
20250415,124600,51704630,17820,17820,17820,17820,0
|
||||
20250415,124500,51704630,17820,17820,17820,17820,0
|
||||
20250415,124400,51704630,17820,17820,17820,17820,7
|
||||
20250415,124300,51579890,17820,17820,17820,17820,0
|
||||
20250415,124200,51579890,17820,17820,17820,17820,0
|
||||
20250415,124100,51579890,17820,17820,17820,17820,8
|
||||
20250415,124000,51437330,17820,17820,17820,17820,0
|
||||
20250415,123900,51437330,17820,17820,17820,17820,0
|
||||
20250415,123800,51437330,17820,17820,17820,17820,0
|
||||
20250415,123700,51437330,17820,17820,17820,17820,9
|
||||
20250415,123600,51276950,17820,17820,17820,17820,0
|
||||
20250415,123500,51276950,17820,17820,17820,17820,0
|
||||
20250415,123400,51276950,17820,17820,17820,17820,7
|
||||
20250415,123300,51152210,17820,17820,17820,17820,0
|
||||
20250415,123200,51152210,17820,17820,17820,17820,2
|
||||
20250415,123100,51116570,17820,17820,17820,17820,1
|
||||
20250415,123000,51098750,17820,17820,17820,17820,5
|
||||
20250415,122900,51009650,17820,17820,17820,17820,1
|
||||
20250415,122800,50991830,17820,17830,17830,17820,10
|
||||
20250415,122700,50813610,17810,17810,17810,17810,0
|
||||
20250415,122600,50813610,17810,17810,17810,17810,0
|
||||
20250415,122500,50813610,17810,17810,17810,17810,0
|
||||
20250415,122400,50813610,17810,17810,17810,17810,6
|
||||
20250415,122300,50706750,17810,17810,17810,17810,0
|
||||
20250415,122200,50706750,17810,17810,17810,17810,0
|
||||
20250415,122100,50706750,17810,17810,17810,17810,1
|
||||
20250415,122000,50688940,17810,17820,17820,17810,22
|
||||
20250415,121900,50297040,17820,17820,17820,17820,0
|
||||
20250415,121800,50297040,17820,17820,17820,17820,0
|
||||
20250415,121700,50297040,17820,17820,17820,17820,8
|
||||
20250415,121600,50154480,17820,17820,17820,17820,0
|
||||
20250415,121500,50154480,17820,17820,17820,17820,0
|
||||
20250415,121400,50154480,17820,17820,17820,17820,7
|
||||
20250415,121300,50029740,17820,17820,17820,17820,0
|
||||
20250415,121200,50029740,17820,17820,17820,17820,0
|
||||
20250415,121100,50029740,17820,17820,17820,17820,0
|
||||
20250415,121000,50029740,17820,17810,17820,17810,9
|
||||
20250415,120900,49869370,17820,17820,17820,17820,4
|
||||
20250415,120800,49798090,17820,17820,17820,17820,0
|
||||
20250415,120700,49798090,17820,17820,17820,17820,8
|
||||
20250415,120600,49655530,17820,17820,17820,17820,1
|
||||
20250415,120500,49637710,17820,17820,17820,17820,0
|
||||
20250415,120400,49637710,17820,17820,17820,17820,0
|
||||
20250415,120300,49637710,17820,17820,17820,17820,7
|
||||
20250415,120200,49512970,17820,17820,17820,17820,0
|
||||
20250415,120100,49512970,17820,17820,17820,17820,0
|
||||
20250415,120000,49512970,17820,17820,17820,17820,8
|
||||
20250415,115900,49370410,17820,17820,17820,17820,0
|
||||
20250415,115800,49370410,17820,17820,17820,17820,0
|
||||
20250415,115700,49370410,17820,17820,17820,17820,8
|
||||
20250415,115600,49227850,17820,17820,17820,17820,0
|
||||
20250415,115500,49227850,17820,17820,17820,17820,7
|
||||
20250415,115400,49103110,17820,17820,17820,17820,8
|
||||
20250415,115300,48960550,17770,17770,17770,17770,0
|
||||
20250415,115200,48960550,17770,17770,17770,17770,0
|
||||
20250415,115100,48960550,17770,17770,17770,17770,0
|
||||
20250415,115000,48960550,17770,17800,17800,17770,30
|
||||
20250415,114900,48427180,17820,17820,17820,17820,0
|
||||
20250415,114800,48427180,17820,17820,17820,17820,3
|
||||
20250415,114700,48373720,17810,17810,17810,17810,8
|
||||
20250415,114600,48231240,17820,17820,17820,17820,0
|
||||
20250415,114500,48231240,17820,17820,17820,17820,0
|
||||
20250415,114400,48231240,17820,17820,17820,17820,1
|
||||
20250415,114300,48213420,17800,17800,17800,17800,6
|
||||
20250415,114200,48106620,17800,17800,17800,17800,0
|
||||
20250415,114100,48106620,17800,17800,17800,17800,0
|
||||
20250415,114000,48106620,17800,17800,17800,17800,0
|
||||
20250415,113900,48106620,17800,17800,17800,17800,0
|
||||
20250415,113800,48106620,17800,17800,17800,17800,0
|
||||
20250415,113700,48106620,17800,17800,17800,17800,0
|
||||
20250415,113600,48106620,17800,17800,17800,17800,0
|
||||
20250415,113500,48106620,17800,17800,17800,17800,0
|
||||
20250415,113400,48106620,17800,17800,17800,17800,0
|
||||
20250415,113300,48106620,17800,17810,17810,17800,3
|
||||
20250415,113200,48053210,17820,17820,17820,17820,3
|
||||
20250415,113100,47999750,17820,17820,17820,17820,0
|
||||
20250415,113000,47999750,17820,17820,17820,17820,8
|
||||
20250415,112900,47857190,17820,17820,17820,17820,0
|
||||
20250415,112800,47857190,17820,17820,17820,17820,0
|
||||
20250415,112700,47857190,17820,17820,17820,17820,8
|
||||
20250415,112600,47714630,17810,17810,17810,17810,0
|
||||
20250415,112500,47714630,17810,17810,17810,17810,0
|
||||
20250415,112400,47714630,17810,17810,17810,17810,0
|
||||
20250415,112300,47714630,17810,17810,17810,17810,6
|
||||
20250415,112200,47607770,17810,17830,17830,17810,16
|
||||
20250415,112100,47322750,17830,17830,17830,17830,0
|
||||
20250415,112000,47322750,17830,17840,17840,17830,19
|
||||
20250415,111900,46983900,17840,17840,17840,17840,0
|
||||
20250415,111800,46983900,17840,17840,17840,17840,0
|
||||
20250415,111700,46983900,17840,17840,17840,17840,0
|
||||
20250415,111600,46983900,17840,17850,17850,17840,21
|
||||
20250415,111500,46609170,17870,17870,17870,17870,0
|
||||
20250415,111400,46609170,17870,17870,17870,17870,0
|
||||
20250415,111300,46609170,17870,17870,17870,17870,0
|
||||
20250415,111200,46609170,17870,17870,17870,17870,0
|
||||
20250415,111100,46609170,17870,17870,17870,17870,0
|
||||
20250415,111000,46609170,17870,17870,17870,17870,0
|
||||
20250415,110900,46609170,17870,17870,17870,17870,0
|
||||
20250415,110800,46609170,17870,17870,17870,17870,0
|
||||
20250415,110700,46609170,17870,17870,17870,17870,0
|
||||
20250415,110600,46609170,17870,17870,17870,17870,0
|
||||
20250415,110500,46609170,17870,17870,17870,17870,0
|
||||
20250415,110400,46609170,17870,17870,17870,17870,0
|
||||
20250415,110300,46609170,17870,17870,17870,17870,7
|
||||
20250415,110200,46484080,17880,17880,17880,17880,0
|
||||
20250415,110100,46484080,17880,17880,17880,17880,0
|
||||
20250415,110000,46484080,17880,17810,17880,17810,10
|
||||
20250415,105900,46305830,17800,17800,17800,17800,6
|
||||
20250415,105800,46199030,17800,17800,17800,17800,0
|
||||
20250415,105700,46199030,17800,17800,17800,17800,5
|
||||
20250415,105600,46110030,17800,17800,17800,17800,8
|
||||
20250415,105500,45967630,17800,17760,17800,17760,6
|
||||
20250415,105400,45860870,17810,17810,17810,17810,3
|
||||
20250415,105300,45807440,17810,17810,17810,17810,7
|
||||
20250415,105200,45682770,17820,17820,17820,17820,3
|
||||
20250415,105100,45629310,17820,17820,17820,17820,2
|
||||
20250415,105000,45593670,17820,17820,17820,17820,0
|
||||
20250415,104900,45593670,17820,17820,17820,17820,8
|
||||
20250415,104800,45451110,17820,17820,17820,17820,0
|
||||
20250415,104700,45451110,17820,17820,17820,17820,0
|
||||
20250415,104600,45451110,17820,17820,17820,17820,8
|
||||
20250415,104500,45308550,17760,17760,17760,17760,0
|
||||
20250415,104400,45308550,17760,17760,17760,17760,0
|
||||
20250415,104300,45308550,17760,17820,17820,17760,8
|
||||
20250415,104200,45166050,17760,17760,17760,17760,0
|
||||
20250415,104100,45166050,17760,17760,17760,17760,0
|
||||
20250415,104000,45166050,17760,17760,17760,17760,0
|
||||
20250415,103900,45166050,17760,17760,17760,17760,2
|
||||
20250415,103800,45130530,17750,17750,17750,17750,0
|
||||
20250415,103700,45130530,17750,17750,17750,17750,0
|
||||
20250415,103600,45130530,17750,17830,17830,17750,188
|
||||
20250415,103500,41791770,17840,17840,17840,17840,3
|
||||
20250415,103400,41738250,17840,17840,17840,17840,60
|
||||
20250415,103300,40667850,17900,17900,17900,17900,7
|
||||
20250415,103200,40542550,17900,17900,17900,17900,0
|
||||
20250415,103100,40542550,17900,17900,17900,17900,1
|
||||
20250415,103000,40524650,17910,17910,17910,17910,2
|
||||
20250415,102900,40488830,17850,17840,17850,17840,11
|
||||
20250415,102800,40292530,17840,17840,17840,17840,1
|
||||
20250415,102700,40274690,17840,17840,17840,17840,0
|
||||
20250415,102600,40274690,17840,17840,17840,17840,8
|
||||
20250415,102500,40131970,17840,17840,17840,17840,0
|
||||
20250415,102400,40131970,17840,17840,17840,17840,0
|
||||
20250415,102300,40131970,17840,17840,17840,17840,0
|
||||
20250415,102200,40131970,17840,17750,17840,17750,240
|
||||
20250415,102100,35866210,17750,17750,17750,17750,10
|
||||
20250415,102000,35688710,17750,17750,17750,17750,0
|
||||
20250415,101900,35688710,17750,17750,17750,17750,0
|
||||
20250415,101800,35688710,17750,17750,17750,17750,0
|
||||
20250415,101700,35688710,17750,17750,17750,17750,0
|
||||
20250415,101600,35688710,17750,17750,17750,17750,1
|
||||
20250415,101500,35670960,17750,17750,17750,17750,1
|
||||
20250415,101400,35653210,17750,17750,17750,17750,0
|
||||
20250415,101300,35653210,17750,17750,17750,17750,1
|
||||
20250415,101200,35635460,17750,17750,17750,17750,10
|
||||
20250415,101100,35457960,17750,17750,17750,17750,0
|
||||
20250415,101000,35457960,17750,17740,17750,17740,9
|
||||
20250415,100900,35298260,17750,17750,17750,17750,0
|
||||
20250415,100800,35298260,17750,17750,17750,17750,2
|
||||
20250415,100700,35262760,17750,17750,17750,17750,3
|
||||
20250415,100600,35209510,17750,17700,17750,17700,532
|
||||
20250415,100500,25789360,16850,16850,16850,16850,0
|
||||
20250415,100400,25789360,16850,17860,17860,16850,1190
|
||||
20250415,100300,5036040,17910,17910,17910,17910,0
|
||||
20250415,100200,5036040,17910,17910,17910,17910,0
|
||||
20250415,100100,5036040,17910,17910,17910,17910,1
|
||||
20250415,100000,5018130,17910,17910,17910,17910,0
|
||||
20250415,095900,5018130,17910,17910,17910,17910,0
|
||||
20250415,095800,5018130,17910,17910,17910,17910,1
|
||||
20250415,095700,5000220,17860,17860,17860,17860,0
|
||||
20250415,095600,5000220,17860,17950,17950,17850,31
|
||||
20250415,095500,4445890,18000,18000,18000,18000,0
|
||||
20250415,095400,4445890,18000,18000,18000,18000,0
|
||||
20250415,095300,4445890,18000,18000,18000,18000,0
|
||||
20250415,095200,4445890,18000,18000,18000,18000,0
|
||||
20250415,095100,4445890,18000,18000,18000,18000,0
|
||||
20250415,095000,4445890,18000,18000,18000,18000,0
|
||||
20250415,094900,4445890,18000,18000,18000,18000,0
|
||||
20250415,094800,4445890,18000,18000,18000,18000,0
|
||||
20250415,094700,4445890,18000,18000,18000,18000,0
|
||||
20250415,094600,4445890,18000,18000,18000,18000,0
|
||||
20250415,094500,4445890,18000,18000,18000,18000,0
|
||||
20250415,094400,4445890,18000,18000,18000,18000,0
|
||||
20250415,094300,4445890,18000,18000,18000,18000,0
|
||||
20250415,094200,4445890,18000,18000,18000,18000,0
|
||||
20250415,094100,4445890,18000,18000,18000,18000,2
|
||||
20250415,094000,4409890,17950,17950,17950,17950,0
|
||||
20250415,093900,4409890,17950,17950,17950,17950,22
|
||||
20250415,093800,4014990,17960,17950,17960,17950,5
|
||||
20250415,093700,3925230,18000,18000,18000,18000,8
|
||||
20250415,093600,3781230,18000,18000,18000,18000,0
|
||||
20250415,093500,3781230,18000,18000,18000,18000,0
|
||||
20250415,093400,3781230,18000,18000,18000,18000,0
|
||||
20250415,093300,3781230,18000,18000,18000,18000,0
|
||||
20250415,093200,3781230,18000,18000,18000,18000,0
|
||||
20250415,093100,3781230,18000,18000,18000,18000,0
|
||||
20250415,093000,3781230,18000,18000,18000,18000,38
|
||||
20250415,092900,3097230,18000,18000,18000,18000,0
|
||||
20250415,092800,3097230,18000,18000,18000,18000,0
|
||||
20250415,092700,3097230,18000,18000,18000,18000,0
|
||||
20250415,092600,3097230,18000,18000,18000,18000,0
|
||||
20250415,092500,3097230,18000,18000,18000,18000,0
|
||||
20250415,092400,3097230,18000,18000,18000,18000,0
|
||||
20250415,092300,3097230,18000,18000,18000,18000,0
|
||||
20250415,092200,3097230,18000,18000,18000,18000,0
|
||||
20250415,092100,3097230,18000,18000,18000,18000,0
|
||||
20250415,092000,3097230,18000,18000,18000,18000,0
|
||||
20250415,091900,3097230,18000,18000,18000,18000,0
|
||||
20250415,091800,3097230,18000,18000,18000,18000,0
|
||||
20250415,091700,3097230,18000,18000,18000,18000,0
|
||||
20250415,091600,3097230,18000,18000,18000,18000,2
|
||||
20250415,091500,3061230,18030,17990,18030,17990,110
|
||||
20250415,091400,1079660,17980,17980,17980,17980,20
|
||||
20250415,091300,720060,18000,18000,18000,18000,0
|
||||
20250415,091200,720060,18000,18000,18000,18000,0
|
||||
20250415,091100,720060,18000,18000,18000,18000,0
|
||||
20250415,091000,720060,18000,18000,18000,18000,0
|
||||
20250415,090900,720060,18000,18000,18000,18000,0
|
||||
20250415,090800,720060,18000,18000,18000,18000,0
|
||||
20250415,090700,720060,18000,18000,18000,18000,0
|
||||
20250415,090600,720060,18000,18000,18000,18000,1
|
||||
20250415,090500,702060,18000,18000,18000,18000,0
|
||||
20250415,090400,702060,18000,18000,18000,18000,0
|
||||
20250415,090300,702060,18000,18000,18000,18000,0
|
||||
20250415,090200,702060,18000,18000,18000,18000,0
|
||||
20250415,090100,702060,18000,18030,18030,18000,26
|
||||
20250415,090000,234000,18000,18000,18000,18000,13
|
||||
|
Reference in New Issue
Block a user