Update 2025-04-15 2740 candle_min
This commit is contained in:
616
049520/min/candle-20250415.csv
Normal file
616
049520/min/candle-20250415.csv
Normal file
@@ -0,0 +1,616 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,191400,221469784,3975,3975,3975,3975,1577
|
||||
20250415,191300,221469784,3975,3975,3975,3975,0
|
||||
20250415,191200,221469784,3975,3975,3975,3975,0
|
||||
20250415,191100,221469784,3975,3975,3975,3975,0
|
||||
20250415,191000,221469784,3975,3975,3975,3975,0
|
||||
20250415,190900,221469784,3975,3975,3975,3975,0
|
||||
20250415,190800,221469784,3975,3975,3975,3975,0
|
||||
20250415,190700,221469784,3975,3975,3975,3975,0
|
||||
20250415,190600,221469784,3975,3975,3975,3975,0
|
||||
20250415,190500,221469784,3975,3975,3975,3975,0
|
||||
20250415,190400,221469784,3975,3975,3975,3975,0
|
||||
20250415,190300,221469784,3975,3975,3975,3975,0
|
||||
20250415,190200,221469784,3975,3975,3975,3975,0
|
||||
20250415,190100,221469784,3975,3975,3975,3975,0
|
||||
20250415,190000,221469784,3975,3975,3975,3975,0
|
||||
20250415,185900,221469784,3975,3975,3975,3975,0
|
||||
20250415,185800,221469784,3975,3975,3975,3975,0
|
||||
20250415,185700,221469784,3975,3975,3975,3975,0
|
||||
20250415,185600,221469784,3975,3975,3975,3975,0
|
||||
20250415,185500,221469784,3975,3975,3975,3975,0
|
||||
20250415,185400,221469784,3975,3975,3975,3975,0
|
||||
20250415,185300,221469784,3975,3975,3975,3975,0
|
||||
20250415,185200,221469784,3975,3975,3975,3975,0
|
||||
20250415,185100,221469784,3975,3975,3975,3975,0
|
||||
20250415,185000,221469784,3975,3975,3975,3975,0
|
||||
20250415,184900,221469784,3975,3975,3975,3975,0
|
||||
20250415,184800,221469784,3975,3975,3975,3975,0
|
||||
20250415,184700,221469784,3975,3975,3975,3975,0
|
||||
20250415,184600,221469784,3975,3975,3975,3975,0
|
||||
20250415,184500,221469784,3975,3975,3975,3975,0
|
||||
20250415,184400,221469784,3975,3975,3975,3975,1577
|
||||
20250415,184300,221469784,3975,3975,3975,3975,0
|
||||
20250415,184200,221469784,3975,3975,3975,3975,0
|
||||
20250415,184100,221469784,3975,3975,3975,3975,0
|
||||
20250415,184000,221469784,3975,3975,3975,3975,0
|
||||
20250415,183900,221469784,3975,3975,3975,3975,0
|
||||
20250415,183800,221469784,3975,3975,3975,3975,0
|
||||
20250415,183700,221469784,3975,3975,3975,3975,0
|
||||
20250415,183600,221469784,3975,3975,3975,3975,0
|
||||
20250415,183500,221469784,3975,3975,3975,3975,0
|
||||
20250415,183400,221469784,3975,3975,3975,3975,0
|
||||
20250415,183300,221469784,3975,3975,3975,3975,0
|
||||
20250415,183200,221469784,3975,3975,3975,3975,0
|
||||
20250415,183100,221469784,3975,3975,3975,3975,0
|
||||
20250415,183000,221469784,3975,3975,3975,3975,0
|
||||
20250415,182900,221469784,3975,3975,3975,3975,0
|
||||
20250415,182800,221469784,3975,3975,3975,3975,0
|
||||
20250415,182700,221469784,3975,3975,3975,3975,0
|
||||
20250415,182600,221469784,3975,3975,3975,3975,0
|
||||
20250415,182500,221469784,3975,3975,3975,3975,0
|
||||
20250415,182400,221469784,3975,3975,3975,3975,0
|
||||
20250415,182300,221469784,3975,3975,3975,3975,0
|
||||
20250415,182200,221469784,3975,3975,3975,3975,0
|
||||
20250415,182100,221469784,3975,3975,3975,3975,0
|
||||
20250415,182000,221469784,3975,3975,3975,3975,0
|
||||
20250415,181900,221469784,3975,3975,3975,3975,0
|
||||
20250415,181800,221469784,3975,3975,3975,3975,0
|
||||
20250415,181700,221469784,3975,3975,3975,3975,0
|
||||
20250415,181600,221469784,3975,3975,3975,3975,0
|
||||
20250415,181500,221469784,3975,3975,3975,3975,0
|
||||
20250415,181400,221469784,3975,3975,3975,3975,1577
|
||||
20250415,181300,221469784,3975,3975,3975,3975,0
|
||||
20250415,181200,221469784,3975,3975,3975,3975,0
|
||||
20250415,181100,221469784,3975,3975,3975,3975,0
|
||||
20250415,181000,221469784,3975,3975,3975,3975,0
|
||||
20250415,180900,221469784,3975,3975,3975,3975,0
|
||||
20250415,180800,221469784,3975,3975,3975,3975,0
|
||||
20250415,180700,221469784,3975,3975,3975,3975,0
|
||||
20250415,180600,221469784,3975,3975,3975,3975,0
|
||||
20250415,180500,221469784,3975,3975,3975,3975,0
|
||||
20250415,180400,221469784,3975,3975,3975,3975,0
|
||||
20250415,180300,221469784,3975,3975,3975,3975,0
|
||||
20250415,180200,221469784,3975,3975,3975,3975,0
|
||||
20250415,180100,221469784,3975,3975,3975,3975,0
|
||||
20250415,180000,221469784,3975,3975,3975,3975,0
|
||||
20250415,175900,221469784,3975,3975,3975,3975,0
|
||||
20250415,175800,221469784,3975,3975,3975,3975,0
|
||||
20250415,175700,221469784,3975,3975,3975,3975,0
|
||||
20250415,175600,221469784,3975,3975,3975,3975,0
|
||||
20250415,175500,221469784,3975,3975,3975,3975,0
|
||||
20250415,175400,221469784,3975,3975,3975,3975,0
|
||||
20250415,175300,221469784,3975,3975,3975,3975,0
|
||||
20250415,175200,221469784,3975,3975,3975,3975,0
|
||||
20250415,175100,221469784,3975,3975,3975,3975,0
|
||||
20250415,175000,221469784,3975,3975,3975,3975,0
|
||||
20250415,174900,221469784,3975,3975,3975,3975,0
|
||||
20250415,174800,221469784,3975,3975,3975,3975,0
|
||||
20250415,174700,221469784,3975,3975,3975,3975,0
|
||||
20250415,174600,221469784,3975,3975,3975,3975,0
|
||||
20250415,174500,221469784,3975,3975,3975,3975,0
|
||||
20250415,174400,221469784,3975,3975,3975,3975,1577
|
||||
20250415,174300,221469784,3975,3975,3975,3975,0
|
||||
20250415,174200,221469784,3975,3975,3975,3975,0
|
||||
20250415,174100,221469784,3975,3975,3975,3975,0
|
||||
20250415,174000,221469784,3975,3975,3975,3975,0
|
||||
20250415,173900,221469784,3975,3975,3975,3975,0
|
||||
20250415,173800,221469784,3975,3975,3975,3975,0
|
||||
20250415,173700,221469784,3975,3975,3975,3975,0
|
||||
20250415,173600,221469784,3975,3975,3975,3975,0
|
||||
20250415,173500,221469784,3975,3975,3975,3975,0
|
||||
20250415,173400,221469784,3975,3975,3975,3975,0
|
||||
20250415,173300,221469784,3975,3975,3975,3975,0
|
||||
20250415,173200,221469784,3975,3975,3975,3975,0
|
||||
20250415,173100,221469784,3975,3975,3975,3975,0
|
||||
20250415,173000,221469784,3975,3975,3975,3975,0
|
||||
20250415,172900,221469784,3975,3975,3975,3975,0
|
||||
20250415,172800,221469784,3975,3975,3975,3975,0
|
||||
20250415,172700,221469784,3975,3975,3975,3975,0
|
||||
20250415,172600,221469784,3975,3975,3975,3975,0
|
||||
20250415,172500,221469784,3975,3975,3975,3975,0
|
||||
20250415,172400,221469784,3975,3975,3975,3975,0
|
||||
20250415,172300,221469784,3975,3975,3975,3975,0
|
||||
20250415,172200,221469784,3975,3975,3975,3975,0
|
||||
20250415,172100,221469784,3975,3975,3975,3975,0
|
||||
20250415,172000,221469784,3975,3975,3975,3975,0
|
||||
20250415,171900,221469784,3975,3975,3975,3975,0
|
||||
20250415,171800,221469784,3975,3975,3975,3975,0
|
||||
20250415,171700,221469784,3975,3975,3975,3975,0
|
||||
20250415,171600,221469784,3975,3975,3975,3975,0
|
||||
20250415,171500,221469784,3975,3975,3975,3975,0
|
||||
20250415,171400,221469784,3975,3975,3975,3975,1577
|
||||
20250415,171300,221469784,3975,3975,3975,3975,0
|
||||
20250415,171200,221469784,3975,3975,3975,3975,0
|
||||
20250415,171100,221469784,3975,3975,3975,3975,0
|
||||
20250415,171000,221469784,3975,3975,3975,3975,0
|
||||
20250415,170900,221469784,3975,3975,3975,3975,0
|
||||
20250415,170800,221469784,3975,3975,3975,3975,0
|
||||
20250415,170700,221469784,3975,3975,3975,3975,0
|
||||
20250415,170600,221469784,3975,3975,3975,3975,0
|
||||
20250415,170500,221469784,3975,3975,3975,3975,0
|
||||
20250415,170400,221469784,3975,3975,3975,3975,0
|
||||
20250415,170300,221469784,3975,3975,3975,3975,0
|
||||
20250415,170200,221469784,3975,3975,3975,3975,0
|
||||
20250415,170100,221469784,3975,3975,3975,3975,0
|
||||
20250415,170000,221469784,3975,3975,3975,3975,0
|
||||
20250415,165900,221469784,3975,3975,3975,3975,0
|
||||
20250415,165800,221469784,3975,3975,3975,3975,0
|
||||
20250415,165700,221469784,3975,3975,3975,3975,0
|
||||
20250415,165600,221469784,3975,3975,3975,3975,0
|
||||
20250415,165500,221469784,3975,3975,3975,3975,0
|
||||
20250415,165400,221469784,3975,3975,3975,3975,0
|
||||
20250415,165300,221469784,3975,3975,3975,3975,0
|
||||
20250415,165200,221469784,3975,3975,3975,3975,0
|
||||
20250415,165100,221469784,3975,3975,3975,3975,0
|
||||
20250415,165000,221469784,3975,3975,3975,3975,0
|
||||
20250415,164900,221469784,3975,3975,3975,3975,0
|
||||
20250415,164800,221469784,3975,3975,3975,3975,0
|
||||
20250415,164700,221469784,3975,3975,3975,3975,0
|
||||
20250415,164600,221469784,3975,3975,3975,3975,0
|
||||
20250415,164500,221469784,3975,3975,3975,3975,0
|
||||
20250415,164400,221469784,3975,3975,3975,3975,1577
|
||||
20250415,164300,221469784,3975,3975,3975,3975,0
|
||||
20250415,164200,221469784,3975,3975,3975,3975,0
|
||||
20250415,164100,221469784,3975,3975,3975,3975,0
|
||||
20250415,164000,221469784,3975,3975,3975,3975,0
|
||||
20250415,163900,221469784,3975,3975,3975,3975,0
|
||||
20250415,163800,221469784,3975,3975,3975,3975,0
|
||||
20250415,163700,221469784,3975,3975,3975,3975,0
|
||||
20250415,163600,221469784,3975,3975,3975,3975,0
|
||||
20250415,163500,221469784,3975,3975,3975,3975,0
|
||||
20250415,163400,221469784,3975,3975,3975,3975,0
|
||||
20250415,163300,221469784,3975,3975,3975,3975,0
|
||||
20250415,163200,221469784,3975,3975,3975,3975,0
|
||||
20250415,163100,221469784,3975,3975,3975,3975,0
|
||||
20250415,163000,221469784,3975,3975,3975,3975,0
|
||||
20250415,162900,221469784,3975,3975,3975,3975,0
|
||||
20250415,162800,221469784,3975,3975,3975,3975,0
|
||||
20250415,162700,221469784,3975,3975,3975,3975,0
|
||||
20250415,162600,221469784,3975,3975,3975,3975,0
|
||||
20250415,162500,221469784,3975,3975,3975,3975,0
|
||||
20250415,162400,221469784,3975,3975,3975,3975,0
|
||||
20250415,162300,221469784,3975,3975,3975,3975,0
|
||||
20250415,162200,221469784,3975,3975,3975,3975,0
|
||||
20250415,162100,221469784,3975,3975,3975,3975,0
|
||||
20250415,162000,221469784,3975,3975,3975,3975,0
|
||||
20250415,161900,221469784,3975,3975,3975,3975,0
|
||||
20250415,161800,221469784,3975,3975,3975,3975,0
|
||||
20250415,161700,221469784,3975,3975,3975,3975,0
|
||||
20250415,161600,221469784,3975,3975,3975,3975,0
|
||||
20250415,161500,221469784,3975,3975,3975,3975,0
|
||||
20250415,161400,221469784,3975,3975,3975,3975,1577
|
||||
20250415,161300,221469784,3975,3975,3975,3975,0
|
||||
20250415,161200,221469784,3975,3975,3975,3975,0
|
||||
20250415,161100,221469784,3975,3975,3975,3975,0
|
||||
20250415,161000,221469784,3975,3975,3975,3975,0
|
||||
20250415,160900,221469784,3975,3975,3975,3975,0
|
||||
20250415,160800,221469784,3975,3975,3975,3975,0
|
||||
20250415,160700,221469784,3975,3975,3975,3975,0
|
||||
20250415,160600,221469784,3975,3975,3975,3975,0
|
||||
20250415,160500,221469784,3975,3975,3975,3975,0
|
||||
20250415,160400,221469784,3975,3975,3975,3975,0
|
||||
20250415,160300,221469784,3975,3975,3975,3975,0
|
||||
20250415,160200,221469784,3975,3975,3975,3975,0
|
||||
20250415,160100,221469784,3975,3975,3975,3975,0
|
||||
20250415,160000,221469784,3975,3975,3975,3975,0
|
||||
20250415,155900,221469784,3975,3975,3975,3975,0
|
||||
20250415,155800,221469784,3975,3975,3975,3975,0
|
||||
20250415,155700,221469784,3975,3975,3975,3975,0
|
||||
20250415,155600,221469784,3975,3975,3975,3975,0
|
||||
20250415,155500,221469784,3975,3975,3975,3975,0
|
||||
20250415,155400,221469784,3975,3975,3975,3975,0
|
||||
20250415,155300,221469784,3975,3975,3975,3975,0
|
||||
20250415,155200,221469784,3975,3975,3975,3975,0
|
||||
20250415,155100,221469784,3975,3975,3975,3975,0
|
||||
20250415,155000,221469784,3975,3975,3975,3975,0
|
||||
20250415,154900,221469784,3975,3975,3975,3975,0
|
||||
20250415,154800,221469784,3975,3975,3975,3975,0
|
||||
20250415,154700,221469784,3975,3975,3975,3975,0
|
||||
20250415,154600,221469784,3975,3975,3975,3975,0
|
||||
20250415,154500,221469784,3975,3975,3975,3975,0
|
||||
20250415,154400,221469784,3975,3975,3975,3975,1577
|
||||
20250415,154300,221469784,3975,3975,3975,3975,0
|
||||
20250415,154200,221469784,3975,3975,3975,3975,0
|
||||
20250415,154100,221469784,3975,3975,3975,3975,0
|
||||
20250415,154000,221469784,3975,3975,3975,3975,0
|
||||
20250415,153900,221469784,3975,3975,3975,3975,0
|
||||
20250415,153800,221469784,3975,3975,3975,3975,0
|
||||
20250415,153700,221469784,3975,3975,3975,3975,0
|
||||
20250415,153600,221469784,3975,3975,3975,3975,0
|
||||
20250415,153500,221469784,3975,3975,3975,3975,0
|
||||
20250415,153400,221469784,3975,3975,3975,3975,0
|
||||
20250415,153300,221469784,3975,3975,3975,3975,0
|
||||
20250415,153200,221469784,3975,3975,3975,3975,0
|
||||
20250415,153100,221469784,3975,3975,3975,3975,0
|
||||
20250415,153000,221469784,3975,3975,3975,3975,1577
|
||||
20250415,152900,215201209,3970,3970,3970,3970,0
|
||||
20250415,152800,215201209,3970,3970,3970,3970,0
|
||||
20250415,152700,215201209,3970,3970,3970,3970,0
|
||||
20250415,152600,215201209,3970,3970,3970,3970,0
|
||||
20250415,152500,215201209,3970,3970,3970,3970,0
|
||||
20250415,152400,215201209,3970,3970,3970,3970,0
|
||||
20250415,152300,215201209,3970,3970,3970,3970,0
|
||||
20250415,152200,215201209,3970,3970,3970,3970,0
|
||||
20250415,152100,215201209,3970,3970,3970,3970,0
|
||||
20250415,152000,215201209,3970,3970,3970,3970,0
|
||||
20250415,151900,215201209,3970,3975,3975,3970,682
|
||||
20250415,151800,212492174,3980,3975,3980,3975,165
|
||||
20250415,151700,211836294,3985,3980,3985,3975,932
|
||||
20250415,151600,208128739,3985,3985,3985,3985,0
|
||||
20250415,151500,208128739,3985,3985,3985,3985,112
|
||||
20250415,151400,207682419,3980,3985,3985,3980,349
|
||||
20250415,151300,206292899,3982,3985,3985,3980,535
|
||||
20250415,151200,204162264,3990,3990,3990,3985,49
|
||||
20250415,151100,203966779,3995,3990,3995,3985,79
|
||||
20250415,151000,203651534,3990,3990,3990,3990,168
|
||||
20250415,150900,202981214,3990,3990,3990,3990,20
|
||||
20250415,150800,202901414,3990,3990,3990,3990,6
|
||||
20250415,150700,202877474,3990,3990,3995,3990,12
|
||||
20250415,150600,202829589,3990,3990,3990,3990,5
|
||||
20250415,150500,202809639,3990,3990,3990,3990,11
|
||||
20250415,150400,202765749,3990,3990,3990,3990,19
|
||||
20250415,150300,202689939,3990,3990,3990,3990,9
|
||||
20250415,150200,202654029,3990,3990,3990,3990,40
|
||||
20250415,150100,202494429,3990,3985,3990,3985,16
|
||||
20250415,150000,202430594,3985,3990,3990,3985,298
|
||||
20250415,145900,201243004,3985,3995,3995,3985,283
|
||||
20250415,145800,200113749,3995,3995,3995,3995,9
|
||||
20250415,145700,200077794,3995,3995,3995,3995,22
|
||||
20250415,145600,199989904,3995,3995,3995,3995,26
|
||||
20250415,145500,199886034,3995,3995,3995,3995,22
|
||||
20250415,145400,199798144,3995,3995,3995,3995,13
|
||||
20250415,145300,199746209,3995,3995,3995,3995,18
|
||||
20250415,145200,199674299,3995,3995,3995,3995,39
|
||||
20250415,145100,199518494,3995,3995,3995,3995,15
|
||||
20250415,145000,199458569,3995,3990,3995,3990,38
|
||||
20250415,144900,199306859,3995,3995,3995,3995,13
|
||||
20250415,144800,199254924,3995,3995,3995,3995,0
|
||||
20250415,144700,199254924,3995,3995,3995,3995,0
|
||||
20250415,144600,199254924,3995,3995,3995,3995,22
|
||||
20250415,144500,199167034,3995,3995,3995,3995,0
|
||||
20250415,144400,199167034,3995,3995,3995,3995,2
|
||||
20250415,144300,199159044,3995,3995,3995,3995,0
|
||||
20250415,144200,199159044,3995,3995,3995,3995,0
|
||||
20250415,144100,199159044,3995,3995,3995,3995,21
|
||||
20250415,144000,199075149,3990,3990,3990,3990,1
|
||||
20250415,143900,199071159,3990,3990,3990,3990,598
|
||||
20250415,143800,196685139,3990,3990,3990,3990,1
|
||||
20250415,143700,196681149,3990,3990,3990,3990,66
|
||||
20250415,143600,196417809,3995,3995,3995,3995,0
|
||||
20250415,143500,196417809,3995,3990,3995,3990,88
|
||||
20250415,143400,196066684,3995,3995,3995,3995,0
|
||||
20250415,143300,196066684,3995,3995,3995,3995,0
|
||||
20250415,143200,196066684,3995,3995,3995,3995,10
|
||||
20250415,143100,196026734,3995,3995,3995,3995,15
|
||||
20250415,143000,195966809,3995,3995,3995,3995,2
|
||||
20250415,142900,195958819,3995,3990,3995,3990,89
|
||||
20250415,142800,195603539,3990,3995,3995,3990,123
|
||||
20250415,142700,195112704,3995,3995,3995,3995,23
|
||||
20250415,142600,195020819,3995,3995,3995,3995,34
|
||||
20250415,142500,194884989,3995,3995,3995,3995,64
|
||||
20250415,142400,194629309,4000,3995,4000,3995,35
|
||||
20250415,142300,194489424,3995,3995,3995,3995,12
|
||||
20250415,142200,194441484,3995,3995,3995,3995,21
|
||||
20250415,142100,194357589,3995,3995,3995,3995,14
|
||||
20250415,142000,194301659,3995,3995,3995,3995,1
|
||||
20250415,141900,194297664,3990,3995,3995,3990,21
|
||||
20250415,141800,194213774,3995,3995,3995,3995,15
|
||||
20250415,141700,194153849,3995,3995,3995,3995,320
|
||||
20250415,141600,192875449,3995,3995,3995,3995,0
|
||||
20250415,141500,192875449,3995,3995,3995,3995,1
|
||||
20250415,141400,192871454,3990,3990,3995,3990,382
|
||||
20250415,141300,191347204,3990,3990,3990,3990,0
|
||||
20250415,141200,191347204,3990,3990,3990,3990,0
|
||||
20250415,141100,191347204,3990,3990,3990,3990,1
|
||||
20250415,141000,191343214,3990,3990,3990,3990,0
|
||||
20250415,140900,191343214,3990,3990,3990,3990,0
|
||||
20250415,140800,191343214,3990,3990,3990,3990,0
|
||||
20250415,140700,191343214,3990,3990,3990,3990,0
|
||||
20250415,140600,191343214,3990,3990,3990,3990,1
|
||||
20250415,140500,191339224,3990,3990,3990,3990,0
|
||||
20250415,140400,191339224,3990,3990,3990,3990,15
|
||||
20250415,140300,191279374,3990,3990,3990,3990,1
|
||||
20250415,140200,191275384,3990,3995,3995,3990,239
|
||||
20250415,140100,190321584,3995,3995,3995,3995,63
|
||||
20250415,140000,190069899,3995,3995,3995,3995,0
|
||||
20250415,135900,190069899,3995,3995,3995,3995,0
|
||||
20250415,135800,190069899,3995,3995,3995,3995,0
|
||||
20250415,135700,190069899,3995,3995,3995,3995,0
|
||||
20250415,135600,190069899,3995,3995,3995,3995,0
|
||||
20250415,135500,190069899,3995,3995,3995,3995,2
|
||||
20250415,135400,190061909,3995,3995,3995,3995,0
|
||||
20250415,135300,190061909,3995,3995,3995,3995,17
|
||||
20250415,135200,189993994,3995,3995,3995,3995,0
|
||||
20250415,135100,189993994,3995,3995,3995,3995,0
|
||||
20250415,135000,189993994,3995,3990,3995,3990,602
|
||||
20250415,134900,187589014,3985,3995,3995,3985,149
|
||||
20250415,134800,186994464,3995,3995,3995,3995,0
|
||||
20250415,134700,186994464,3995,3995,3995,3995,0
|
||||
20250415,134600,186994464,3995,3995,3995,3995,0
|
||||
20250415,134500,186994464,3995,3995,3995,3995,0
|
||||
20250415,134400,186994464,3995,3990,3995,3990,60
|
||||
20250415,134300,186755059,3995,3995,3995,3995,0
|
||||
20250415,134200,186755059,3995,3995,3995,3995,11
|
||||
20250415,134100,186711114,3995,3995,3995,3995,1
|
||||
20250415,134000,186707119,3990,3990,3990,3990,18
|
||||
20250415,133900,186635299,3990,3990,3990,3990,64
|
||||
20250415,133800,186379939,3990,3990,3990,3990,0
|
||||
20250415,133700,186379939,3990,3990,3990,3990,0
|
||||
20250415,133600,186379939,3990,3990,3990,3990,0
|
||||
20250415,133500,186379939,3990,3990,3990,3985,604
|
||||
20250415,133400,183972843,3995,3990,3995,3990,37
|
||||
20250415,133300,183825108,3995,3995,3995,3990,20
|
||||
20250415,133200,183745298,3990,3990,3990,3990,1
|
||||
20250415,133100,183741308,3990,3990,3990,3990,20
|
||||
20250415,133000,183661508,3990,3990,3995,3990,15
|
||||
20250415,132900,183601653,3985,3990,3990,3985,17
|
||||
20250415,132800,183533828,3995,3985,3995,3985,256
|
||||
20250415,132700,182511148,3990,3990,3990,3985,506
|
||||
20250415,132600,180494523,3990,3990,3990,3990,69
|
||||
20250415,132500,180219213,3990,3990,3995,3990,44
|
||||
20250415,132400,180043603,3990,3990,3990,3990,14
|
||||
20250415,132300,179987743,3990,3990,3990,3990,18
|
||||
20250415,132200,179915923,3985,3990,3990,3985,5
|
||||
20250415,132100,179895993,3985,3985,3985,3985,1
|
||||
20250415,132000,179892008,3985,3980,3985,3980,5
|
||||
20250415,131900,179872088,3975,3990,3990,3975,2238
|
||||
20250415,131800,170969633,3990,3990,3990,3990,12
|
||||
20250415,131700,170921753,3995,3990,3995,3990,197
|
||||
20250415,131600,170135623,3990,3990,3990,3990,15
|
||||
20250415,131500,170075773,3990,3990,3990,3990,18
|
||||
20250415,131400,170003953,3990,3990,3990,3990,0
|
||||
20250415,131300,170003953,3990,3990,3990,3990,22
|
||||
20250415,131200,169916173,3990,3990,3990,3990,0
|
||||
20250415,131100,169916173,3990,3990,3990,3990,1
|
||||
20250415,131000,169912183,3990,3990,3990,3990,0
|
||||
20250415,130900,169912183,3990,3990,3990,3990,10
|
||||
20250415,130800,169872283,3995,3995,3995,3990,37
|
||||
20250415,130700,169724638,3995,3995,3995,3995,41
|
||||
20250415,130600,169560843,4000,4000,4000,4000,18
|
||||
20250415,130500,169488843,4000,4000,4000,4000,0
|
||||
20250415,130400,169488843,4000,4000,4000,4000,13
|
||||
20250415,130300,169436843,4000,4000,4000,4000,18
|
||||
20250415,130200,169364843,4005,4005,4005,4005,515
|
||||
20250415,130100,167302268,4005,4000,4005,4000,17
|
||||
20250415,130000,167234188,4010,4015,4015,4010,3
|
||||
20250415,125900,167222153,4000,4000,4015,4000,37
|
||||
20250415,125800,167074138,4015,4000,4015,4000,16
|
||||
20250415,125700,167010123,4015,4000,4015,4000,14
|
||||
20250415,125600,166954108,4015,3990,4015,3990,119
|
||||
20250415,125500,166478198,3990,3990,3990,3990,11
|
||||
20250415,125400,166434308,3990,3990,3990,3990,14
|
||||
20250415,125300,166378448,3990,3990,3990,3990,1
|
||||
20250415,125200,166374458,3985,3985,3985,3985,0
|
||||
20250415,125100,166374458,3985,3985,3985,3985,0
|
||||
20250415,125000,166374458,3985,3985,3985,3985,64
|
||||
20250415,124900,166119418,3980,3985,3985,3980,133
|
||||
20250415,124800,165589418,3990,3990,3990,3990,0
|
||||
20250415,124700,165589418,3990,3990,3990,3990,0
|
||||
20250415,124600,165589418,3990,3990,3990,3990,0
|
||||
20250415,124500,165589418,3990,3990,3990,3990,100
|
||||
20250415,124400,165190418,3990,3990,3990,3990,0
|
||||
20250415,124300,165190418,3990,3990,3990,3990,0
|
||||
20250415,124200,165190418,3990,3985,3990,3985,14
|
||||
20250415,124100,165134623,3975,3980,3980,3975,100
|
||||
20250415,124000,164737008,3990,3975,3990,3975,64
|
||||
20250415,123900,164482578,3975,3980,3990,3975,652
|
||||
20250415,123800,161890453,3995,3985,3995,3975,1048
|
||||
20250415,123700,157721528,3995,3995,3995,3995,1
|
||||
20250415,123600,157717533,3980,3995,4005,3975,2261
|
||||
20250415,123500,148722513,3990,3990,3990,3985,1122
|
||||
20250415,123400,144251198,3990,3995,3995,3990,171
|
||||
20250415,123300,143568653,4000,4000,4000,4000,0
|
||||
20250415,123200,143568653,4000,4005,4005,4000,75
|
||||
20250415,123100,143268428,4010,4010,4010,4010,0
|
||||
20250415,123000,143268428,4010,4010,4010,4010,16
|
||||
20250415,122900,143204268,4010,4010,4010,4010,150
|
||||
20250415,122800,142602768,4015,4015,4015,4015,18
|
||||
20250415,122700,142530498,4010,4010,4010,4010,0
|
||||
20250415,122600,142530498,4010,4010,4010,4010,1
|
||||
20250415,122500,142526488,4020,4010,4020,4010,1115
|
||||
20250415,122400,138044348,4010,4010,4010,4010,44
|
||||
20250415,122300,137867908,4010,4010,4010,4010,15
|
||||
20250415,122200,137807758,4010,4010,4010,4010,27
|
||||
20250415,122100,137699488,4010,4010,4020,4010,55
|
||||
20250415,122000,137478788,4010,3995,4010,3995,194
|
||||
20250415,121900,136703023,3995,3995,3995,3995,3
|
||||
20250415,121800,136691038,3995,3995,3995,3995,0
|
||||
20250415,121700,136691038,3995,3995,3995,3995,0
|
||||
20250415,121600,136691038,3995,3995,3995,3995,1
|
||||
20250415,121500,136687043,3990,3990,3990,3990,88
|
||||
20250415,121400,136335923,3995,3995,3995,3995,1
|
||||
20250415,121300,136331928,3990,3990,3990,3990,127
|
||||
20250415,121200,135825198,3985,3990,3990,3985,135
|
||||
20250415,121100,135287153,3990,3990,3990,3990,111
|
||||
20250415,121000,134844263,3990,3990,3990,3990,76
|
||||
20250415,120900,134541023,3990,3995,3995,3990,71
|
||||
20250415,120800,134257728,3990,3990,3990,3990,219
|
||||
20250415,120700,133383918,3985,3985,3985,3985,0
|
||||
20250415,120600,133383918,3985,3985,3985,3985,125
|
||||
20250415,120500,132885793,3985,3985,3985,3985,0
|
||||
20250415,120400,132885793,3985,3985,3985,3985,253
|
||||
20250415,120300,131877588,3990,3990,3990,3990,0
|
||||
20250415,120200,131877588,3990,3995,3995,3990,33
|
||||
20250415,120100,131745913,3990,3990,3990,3990,1
|
||||
20250415,120000,131741923,3985,3995,3995,3985,101
|
||||
20250415,115900,131339333,3990,3990,3995,3985,80
|
||||
20250415,115800,131020418,3995,3985,3995,3980,55
|
||||
20250415,115700,130801308,3980,3985,3985,3975,130
|
||||
20250415,115600,130283918,3985,3980,3985,3980,1453
|
||||
20250415,115500,124493718,3980,3980,3980,3980,54
|
||||
20250415,115400,124278798,3980,3980,3980,3980,622
|
||||
20250415,115300,121803238,3985,3985,3985,3985,0
|
||||
20250415,115200,121803238,3985,3985,3985,3985,11
|
||||
20250415,115100,121759403,3985,3985,3985,3985,1
|
||||
20250415,115000,121755418,3985,3985,3985,3985,51
|
||||
20250415,114900,121552183,3990,3990,3990,3990,0
|
||||
20250415,114800,121552183,3990,3990,3990,3990,1
|
||||
20250415,114700,121548193,3985,3990,3990,3980,411
|
||||
20250415,114600,119910783,3995,3995,3995,3995,0
|
||||
20250415,114500,119910783,3995,3990,3995,3990,92
|
||||
20250415,114400,119543698,3995,3995,3995,3995,0
|
||||
20250415,114300,119543698,3995,3995,3995,3995,7
|
||||
20250415,114200,119515733,3995,3995,3995,3995,0
|
||||
20250415,114100,119515733,3995,3995,3995,3995,0
|
||||
20250415,114000,119515733,3995,3990,3995,3990,2
|
||||
20250415,113900,119507748,3990,3990,3990,3990,83
|
||||
20250415,113800,119176578,3995,3995,3995,3995,0
|
||||
20250415,113700,119176578,3995,3995,3995,3995,0
|
||||
20250415,113600,119176578,3995,3995,3995,3995,33
|
||||
20250415,113500,119044743,3995,3995,3995,3990,381
|
||||
20250415,113400,117524223,3992,3992,3992,3992,10
|
||||
20250415,113300,117484303,3995,3995,3995,3995,0
|
||||
20250415,113200,117484303,3995,3995,3995,3995,49
|
||||
20250415,113100,117288548,3995,3995,3995,3995,99
|
||||
20250415,113000,116893043,3995,3995,3995,3995,33
|
||||
20250415,112900,116761208,3995,3990,3995,3990,224
|
||||
20250415,112800,115867443,3995,3995,3995,3995,0
|
||||
20250415,112700,115867443,3995,3995,3995,3995,0
|
||||
20250415,112600,115867443,3995,3995,3995,3995,200
|
||||
20250415,112500,115068443,3995,3995,3995,3995,148
|
||||
20250415,112400,114477183,3995,3995,3995,3995,262
|
||||
20250415,112300,113430493,4000,4000,4000,4000,22
|
||||
20250415,112200,113342493,4000,4000,4000,4000,5
|
||||
20250415,112100,113322493,4000,4000,4000,4000,0
|
||||
20250415,112000,113322493,4000,4000,4000,4000,0
|
||||
20250415,111900,113322493,4000,4000,4000,4000,0
|
||||
20250415,111800,113322493,4000,4015,4015,4000,602
|
||||
20250415,111700,110914213,4020,4015,4020,4015,22
|
||||
20250415,111600,110825878,4015,4020,4020,4015,18
|
||||
20250415,111500,110753603,4020,4020,4020,4020,1
|
||||
20250415,111400,110749583,4000,4015,4015,4000,3001
|
||||
20250415,111300,98740478,4020,4020,4020,4020,0
|
||||
20250415,111200,98740478,4020,4020,4020,4020,0
|
||||
20250415,111100,98740478,4020,4020,4020,4020,1
|
||||
20250415,111000,98736458,4020,4020,4020,4020,0
|
||||
20250415,110900,98736458,4020,4020,4020,4020,0
|
||||
20250415,110800,98736458,4020,4020,4020,4020,0
|
||||
20250415,110700,98736458,4020,4020,4020,4020,0
|
||||
20250415,110600,98736458,4020,4010,4020,4010,5
|
||||
20250415,110500,98716378,4010,4020,4025,4010,1270
|
||||
20250415,110400,93614298,4025,4025,4025,4025,1
|
||||
20250415,110300,93610273,4025,4025,4025,4025,31
|
||||
20250415,110200,93485498,4025,4025,4025,4025,0
|
||||
20250415,110100,93485498,4025,4025,4025,4025,29
|
||||
20250415,110000,93368773,4025,4025,4025,4025,0
|
||||
20250415,105900,93368773,4025,4025,4025,4025,32
|
||||
20250415,105800,93239973,4025,4025,4025,4025,11
|
||||
20250415,105700,93195698,4025,4025,4025,4025,0
|
||||
20250415,105600,93195698,4025,4025,4025,4025,0
|
||||
20250415,105500,93195698,4025,4020,4025,4015,26
|
||||
20250415,105400,93091198,4025,4030,4030,4025,27
|
||||
20250415,105300,92982443,4035,4035,4035,4035,0
|
||||
20250415,105200,92982443,4035,4030,4035,4030,14
|
||||
20250415,105100,92926018,4030,4030,4035,4030,38
|
||||
20250415,105000,92772773,4025,4025,4035,4025,25
|
||||
20250415,104900,92671998,4020,4020,4020,4020,1
|
||||
20250415,104800,92667978,4040,4015,4040,4015,244
|
||||
20250415,104700,91688038,4010,4010,4010,4010,0
|
||||
20250415,104600,91688038,4010,4015,4015,4010,52
|
||||
20250415,104500,91479433,4015,4015,4015,4015,1
|
||||
20250415,104400,91475418,4010,4010,4010,4010,0
|
||||
20250415,104300,91475418,4010,4010,4010,4010,0
|
||||
20250415,104200,91475418,4010,4010,4010,4010,72
|
||||
20250415,104100,91186698,4015,4015,4015,4015,6
|
||||
20250415,104000,91162608,4015,4015,4015,4015,28
|
||||
20250415,103900,91050188,4010,4010,4010,4010,1
|
||||
20250415,103800,91046178,4015,4000,4015,4000,2929
|
||||
20250415,103700,79324923,4000,4000,4000,4000,0
|
||||
20250415,103600,79324923,4000,4000,4000,4000,20
|
||||
20250415,103500,79244923,4000,4000,4000,4000,0
|
||||
20250415,103400,79244923,4000,4000,4000,4000,41
|
||||
20250415,103300,79080923,4000,4000,4000,4000,4
|
||||
20250415,103200,79064923,4000,3995,4000,3995,16
|
||||
20250415,103100,79000998,4000,4000,4000,3995,18
|
||||
20250415,103000,78929023,4000,4000,4000,4000,20
|
||||
20250415,102900,78849023,4000,4000,4000,4000,18
|
||||
20250415,102800,78777023,4000,4000,4000,4000,5
|
||||
20250415,102700,78757023,4000,4000,4000,3995,38
|
||||
20250415,102600,78605033,4000,4000,4000,3995,30
|
||||
20250415,102500,78485083,4000,4000,4000,4000,0
|
||||
20250415,102400,78485083,4000,4000,4000,4000,29
|
||||
20250415,102300,78369083,4000,4000,4000,4000,0
|
||||
20250415,102200,78369083,4000,3990,4000,3990,21
|
||||
20250415,102100,78285233,3985,3985,3985,3985,0
|
||||
20250415,102000,78285233,3985,3985,3985,3985,0
|
||||
20250415,101900,78285233,3985,3985,3985,3985,1
|
||||
20250415,101800,78281248,3990,3990,3990,3990,10
|
||||
20250415,101700,78241348,3990,3990,3990,3990,20
|
||||
20250415,101600,78161548,3990,3985,3990,3985,36
|
||||
20250415,101500,78018083,3985,3985,3985,3985,5
|
||||
20250415,101400,77998158,3985,3985,3985,3985,0
|
||||
20250415,101300,77998158,3985,3985,3985,3985,2
|
||||
20250415,101200,77990188,3990,3990,3990,3990,15
|
||||
20250415,101100,77930338,3990,3990,3990,3990,0
|
||||
20250415,101000,77930338,3990,3990,3990,3990,1
|
||||
20250415,100900,77926348,3985,3985,3985,3985,1
|
||||
20250415,100800,77922363,3980,3980,3980,3980,998
|
||||
20250415,100700,73950323,3970,3970,3970,3970,276
|
||||
20250415,100600,72854603,3975,3975,3975,3975,25
|
||||
20250415,100500,72755228,3980,3985,3985,3980,4435
|
||||
20250415,100400,55081858,3990,3990,3990,3990,0
|
||||
20250415,100300,55081858,3990,3990,3990,3990,104
|
||||
20250415,100200,54666898,3985,3985,3985,3985,0
|
||||
20250415,100100,54666898,3985,3990,3990,3985,502
|
||||
20250415,100000,52666423,3985,3985,3985,3985,1
|
||||
20250415,095900,52662438,3985,3985,3985,3985,15
|
||||
20250415,095800,52602663,3990,3985,3990,3985,9
|
||||
20250415,095700,52566793,3985,3990,3990,3970,320
|
||||
20250415,095600,51294663,3985,3985,3985,3985,50
|
||||
20250415,095500,51095413,3990,3990,3990,3990,0
|
||||
20250415,095400,51095413,3990,3990,3990,3990,1
|
||||
20250415,095300,51091423,3985,3985,3985,3985,16
|
||||
20250415,095200,51027663,3990,3990,3990,3990,0
|
||||
20250415,095100,51027663,3990,3985,3990,3985,2
|
||||
20250415,095000,51019688,3970,3990,3990,3970,502
|
||||
20250415,094900,49023913,3985,3995,3995,3985,79
|
||||
20250415,094800,48708568,3995,3995,3995,3995,73
|
||||
20250415,094700,48416933,3995,3995,3995,3995,51
|
||||
20250415,094600,48213188,3995,3995,3995,3995,0
|
||||
20250415,094500,48213188,3995,3995,3995,3995,332
|
||||
20250415,094400,46886848,3995,3995,3995,3995,1
|
||||
20250415,094300,46882853,3980,3980,3980,3980,398
|
||||
20250415,094200,45298813,3980,3995,3995,3970,2116
|
||||
20250415,094100,36886583,4000,3990,4000,3980,1066
|
||||
20250415,094000,32642098,3990,3990,3990,3990,12
|
||||
20250415,093900,32594218,3995,3995,3995,3995,1
|
||||
20250415,093800,32590223,3990,3990,3990,3990,23
|
||||
20250415,093700,32498453,3995,3995,3995,3995,1
|
||||
20250415,093600,32494458,3985,3980,3995,3980,17
|
||||
20250415,093500,32426778,3995,3995,3995,3990,81
|
||||
20250415,093400,32103498,4000,3995,4000,3975,2803
|
||||
20250415,093300,20908218,3995,3995,3995,3995,50
|
||||
20250415,093200,20708468,3995,3995,3995,3995,91
|
||||
20250415,093100,20344923,4000,4000,4000,4000,0
|
||||
20250415,093000,20344923,4000,4000,4000,4000,0
|
||||
20250415,092900,20344923,4000,4000,4000,4000,2
|
||||
20250415,092800,20336923,4000,4000,4000,4000,1
|
||||
20250415,092700,20332923,3995,3995,3995,3995,0
|
||||
20250415,092600,20332923,3995,3995,3995,3995,0
|
||||
20250415,092500,20332923,3995,3995,3995,3995,32
|
||||
20250415,092400,20205083,4000,4000,4000,4000,0
|
||||
20250415,092300,20205083,4000,4000,4000,3990,443
|
||||
20250415,092200,18433353,4000,4000,4000,4000,0
|
||||
20250415,092100,18433353,4000,3990,4000,3990,40
|
||||
20250415,092000,18273728,4000,4000,4000,3990,60
|
||||
20250415,091900,18034263,3980,3985,3985,3980,497
|
||||
20250415,091800,16056123,3985,3985,3992,3985,165
|
||||
20250415,091700,15398297,3980,3970,3980,3970,90
|
||||
20250415,091600,15040600,3970,3985,3985,3970,1140
|
||||
20250415,091500,10510555,3980,4005,4005,3980,2158
|
||||
20250415,091400,1906995,4010,4010,4010,4010,0
|
||||
20250415,091300,1906995,4010,4010,4010,4010,0
|
||||
20250415,091200,1906995,4010,4010,4010,4010,0
|
||||
20250415,091100,1906995,4010,4015,4015,4010,39
|
||||
20250415,091000,1750600,4010,4010,4010,4010,0
|
||||
20250415,090900,1750600,4010,4025,4025,4010,17
|
||||
20250415,090800,1682415,4010,4020,4020,4010,311
|
||||
20250415,090700,435025,4025,4030,4030,4025,27
|
||||
20250415,090600,326260,4025,4040,4040,4025,15
|
||||
20250415,090500,265825,4040,4025,4040,4025,11
|
||||
20250415,090400,221535,4020,4025,4025,4020,22
|
||||
20250415,090300,133005,4045,4025,4045,4020,26
|
||||
20250415,090200,28350,4050,4050,4050,4050,0
|
||||
20250415,090100,28350,4050,4050,4050,4050,0
|
||||
20250415,090000,28350,4050,4050,4050,4050,7
|
||||
|
Reference in New Issue
Block a user