Update 2025-04-15 2740 candle_min
This commit is contained in:
631
067730/min/candle-20250415.csv
Normal file
631
067730/min/candle-20250415.csv
Normal file
@@ -0,0 +1,631 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,192900,145600904,3075,3075,3075,3075,1413
|
||||
20250415,192800,145600904,3075,3075,3075,3075,0
|
||||
20250415,192700,145600904,3075,3075,3075,3075,0
|
||||
20250415,192600,145600904,3075,3075,3075,3075,0
|
||||
20250415,192500,145600904,3075,3075,3075,3075,0
|
||||
20250415,192400,145600904,3075,3075,3075,3075,0
|
||||
20250415,192300,145600904,3075,3075,3075,3075,0
|
||||
20250415,192200,145600904,3075,3075,3075,3075,0
|
||||
20250415,192100,145600904,3075,3075,3075,3075,0
|
||||
20250415,192000,145600904,3075,3075,3075,3075,0
|
||||
20250415,191900,145600904,3075,3075,3075,3075,0
|
||||
20250415,191800,145600904,3075,3075,3075,3075,0
|
||||
20250415,191700,145600904,3075,3075,3075,3075,0
|
||||
20250415,191600,145600904,3075,3075,3075,3075,0
|
||||
20250415,191500,145600904,3075,3075,3075,3075,0
|
||||
20250415,191400,145600904,3075,3075,3075,3075,0
|
||||
20250415,191300,145600904,3075,3075,3075,3075,0
|
||||
20250415,191200,145600904,3075,3075,3075,3075,0
|
||||
20250415,191100,145600904,3075,3075,3075,3075,0
|
||||
20250415,191000,145600904,3075,3075,3075,3075,0
|
||||
20250415,190900,145600904,3075,3075,3075,3075,0
|
||||
20250415,190800,145600904,3075,3075,3075,3075,0
|
||||
20250415,190700,145600904,3075,3075,3075,3075,0
|
||||
20250415,190600,145600904,3075,3075,3075,3075,0
|
||||
20250415,190500,145600904,3075,3075,3075,3075,0
|
||||
20250415,190400,145600904,3075,3075,3075,3075,0
|
||||
20250415,190300,145600904,3075,3075,3075,3075,0
|
||||
20250415,190200,145600904,3075,3075,3075,3075,0
|
||||
20250415,190100,145600904,3075,3075,3075,3075,0
|
||||
20250415,190000,145600904,3075,3075,3075,3075,0
|
||||
20250415,185900,145600904,3075,3075,3075,3075,1413
|
||||
20250415,185800,145600904,3075,3075,3075,3075,0
|
||||
20250415,185700,145600904,3075,3075,3075,3075,0
|
||||
20250415,185600,145600904,3075,3075,3075,3075,0
|
||||
20250415,185500,145600904,3075,3075,3075,3075,0
|
||||
20250415,185400,145600904,3075,3075,3075,3075,0
|
||||
20250415,185300,145600904,3075,3075,3075,3075,0
|
||||
20250415,185200,145600904,3075,3075,3075,3075,0
|
||||
20250415,185100,145600904,3075,3075,3075,3075,0
|
||||
20250415,185000,145600904,3075,3075,3075,3075,0
|
||||
20250415,184900,145600904,3075,3075,3075,3075,0
|
||||
20250415,184800,145600904,3075,3075,3075,3075,0
|
||||
20250415,184700,145600904,3075,3075,3075,3075,0
|
||||
20250415,184600,145600904,3075,3075,3075,3075,0
|
||||
20250415,184500,145600904,3075,3075,3075,3075,0
|
||||
20250415,184400,145600904,3075,3075,3075,3075,0
|
||||
20250415,184300,145600904,3075,3075,3075,3075,0
|
||||
20250415,184200,145600904,3075,3075,3075,3075,0
|
||||
20250415,184100,145600904,3075,3075,3075,3075,0
|
||||
20250415,184000,145600904,3075,3075,3075,3075,0
|
||||
20250415,183900,145600904,3075,3075,3075,3075,0
|
||||
20250415,183800,145600904,3075,3075,3075,3075,0
|
||||
20250415,183700,145600904,3075,3075,3075,3075,0
|
||||
20250415,183600,145600904,3075,3075,3075,3075,0
|
||||
20250415,183500,145600904,3075,3075,3075,3075,0
|
||||
20250415,183400,145600904,3075,3075,3075,3075,0
|
||||
20250415,183300,145600904,3075,3075,3075,3075,0
|
||||
20250415,183200,145600904,3075,3075,3075,3075,0
|
||||
20250415,183100,145600904,3075,3075,3075,3075,0
|
||||
20250415,183000,145600904,3075,3075,3075,3075,0
|
||||
20250415,182900,145600904,3075,3075,3075,3075,1413
|
||||
20250415,182800,145600904,3075,3075,3075,3075,0
|
||||
20250415,182700,145600904,3075,3075,3075,3075,0
|
||||
20250415,182600,145600904,3075,3075,3075,3075,0
|
||||
20250415,182500,145600904,3075,3075,3075,3075,0
|
||||
20250415,182400,145600904,3075,3075,3075,3075,0
|
||||
20250415,182300,145600904,3075,3075,3075,3075,0
|
||||
20250415,182200,145600904,3075,3075,3075,3075,0
|
||||
20250415,182100,145600904,3075,3075,3075,3075,0
|
||||
20250415,182000,145600904,3075,3075,3075,3075,0
|
||||
20250415,181900,145600904,3075,3075,3075,3075,0
|
||||
20250415,181800,145600904,3075,3075,3075,3075,0
|
||||
20250415,181700,145600904,3075,3075,3075,3075,0
|
||||
20250415,181600,145600904,3075,3075,3075,3075,0
|
||||
20250415,181500,145600904,3075,3075,3075,3075,0
|
||||
20250415,181400,145600904,3075,3075,3075,3075,0
|
||||
20250415,181300,145600904,3075,3075,3075,3075,0
|
||||
20250415,181200,145600904,3075,3075,3075,3075,0
|
||||
20250415,181100,145600904,3075,3075,3075,3075,0
|
||||
20250415,181000,145600904,3075,3075,3075,3075,0
|
||||
20250415,180900,145600904,3075,3075,3075,3075,0
|
||||
20250415,180800,145600904,3075,3075,3075,3075,0
|
||||
20250415,180700,145600904,3075,3075,3075,3075,0
|
||||
20250415,180600,145600904,3075,3075,3075,3075,0
|
||||
20250415,180500,145600904,3075,3075,3075,3075,0
|
||||
20250415,180400,145600904,3075,3075,3075,3075,0
|
||||
20250415,180300,145600904,3075,3075,3075,3075,0
|
||||
20250415,180200,145600904,3075,3075,3075,3075,0
|
||||
20250415,180100,145600904,3075,3075,3075,3075,0
|
||||
20250415,180000,145600904,3075,3075,3075,3075,0
|
||||
20250415,175900,145600904,3075,3075,3075,3075,1413
|
||||
20250415,175800,145600904,3075,3075,3075,3075,0
|
||||
20250415,175700,145600904,3075,3075,3075,3075,0
|
||||
20250415,175600,145600904,3075,3075,3075,3075,0
|
||||
20250415,175500,145600904,3075,3075,3075,3075,0
|
||||
20250415,175400,145600904,3075,3075,3075,3075,0
|
||||
20250415,175300,145600904,3075,3075,3075,3075,0
|
||||
20250415,175200,145600904,3075,3075,3075,3075,0
|
||||
20250415,175100,145600904,3075,3075,3075,3075,0
|
||||
20250415,175000,145600904,3075,3075,3075,3075,0
|
||||
20250415,174900,145600904,3075,3075,3075,3075,0
|
||||
20250415,174800,145600904,3075,3075,3075,3075,0
|
||||
20250415,174700,145600904,3075,3075,3075,3075,0
|
||||
20250415,174600,145600904,3075,3075,3075,3075,0
|
||||
20250415,174500,145600904,3075,3075,3075,3075,0
|
||||
20250415,174400,145600904,3075,3075,3075,3075,0
|
||||
20250415,174300,145600904,3075,3075,3075,3075,0
|
||||
20250415,174200,145600904,3075,3075,3075,3075,0
|
||||
20250415,174100,145600904,3075,3075,3075,3075,0
|
||||
20250415,174000,145600904,3075,3075,3075,3075,0
|
||||
20250415,173900,145600904,3075,3075,3075,3075,0
|
||||
20250415,173800,145600904,3075,3075,3075,3075,0
|
||||
20250415,173700,145600904,3075,3075,3075,3075,0
|
||||
20250415,173600,145600904,3075,3075,3075,3075,0
|
||||
20250415,173500,145600904,3075,3075,3075,3075,0
|
||||
20250415,173400,145600904,3075,3075,3075,3075,0
|
||||
20250415,173300,145600904,3075,3075,3075,3075,0
|
||||
20250415,173200,145600904,3075,3075,3075,3075,0
|
||||
20250415,173100,145600904,3075,3075,3075,3075,0
|
||||
20250415,173000,145600904,3075,3075,3075,3075,0
|
||||
20250415,172900,145600904,3075,3075,3075,3075,1413
|
||||
20250415,172800,145600904,3075,3075,3075,3075,0
|
||||
20250415,172700,145600904,3075,3075,3075,3075,0
|
||||
20250415,172600,145600904,3075,3075,3075,3075,0
|
||||
20250415,172500,145600904,3075,3075,3075,3075,0
|
||||
20250415,172400,145600904,3075,3075,3075,3075,0
|
||||
20250415,172300,145600904,3075,3075,3075,3075,0
|
||||
20250415,172200,145600904,3075,3075,3075,3075,0
|
||||
20250415,172100,145600904,3075,3075,3075,3075,0
|
||||
20250415,172000,145600904,3075,3075,3075,3075,0
|
||||
20250415,171900,145600904,3075,3075,3075,3075,0
|
||||
20250415,171800,145600904,3075,3075,3075,3075,0
|
||||
20250415,171700,145600904,3075,3075,3075,3075,0
|
||||
20250415,171600,145600904,3075,3075,3075,3075,0
|
||||
20250415,171500,145600904,3075,3075,3075,3075,0
|
||||
20250415,171400,145600904,3075,3075,3075,3075,0
|
||||
20250415,171300,145600904,3075,3075,3075,3075,0
|
||||
20250415,171200,145600904,3075,3075,3075,3075,0
|
||||
20250415,171100,145600904,3075,3075,3075,3075,0
|
||||
20250415,171000,145600904,3075,3075,3075,3075,0
|
||||
20250415,170900,145600904,3075,3075,3075,3075,0
|
||||
20250415,170800,145600904,3075,3075,3075,3075,0
|
||||
20250415,170700,145600904,3075,3075,3075,3075,0
|
||||
20250415,170600,145600904,3075,3075,3075,3075,0
|
||||
20250415,170500,145600904,3075,3075,3075,3075,0
|
||||
20250415,170400,145600904,3075,3075,3075,3075,0
|
||||
20250415,170300,145600904,3075,3075,3075,3075,0
|
||||
20250415,170200,145600904,3075,3075,3075,3075,0
|
||||
20250415,170100,145600904,3075,3075,3075,3075,0
|
||||
20250415,170000,145600904,3075,3075,3075,3075,0
|
||||
20250415,165900,145600904,3075,3075,3075,3075,1413
|
||||
20250415,165800,145600904,3075,3075,3075,3075,0
|
||||
20250415,165700,145600904,3075,3075,3075,3075,0
|
||||
20250415,165600,145600904,3075,3075,3075,3075,0
|
||||
20250415,165500,145600904,3075,3075,3075,3075,0
|
||||
20250415,165400,145600904,3075,3075,3075,3075,0
|
||||
20250415,165300,145600904,3075,3075,3075,3075,0
|
||||
20250415,165200,145600904,3075,3075,3075,3075,0
|
||||
20250415,165100,145600904,3075,3075,3075,3075,0
|
||||
20250415,165000,145600904,3075,3075,3075,3075,0
|
||||
20250415,164900,145600904,3075,3075,3075,3075,0
|
||||
20250415,164800,145600904,3075,3075,3075,3075,0
|
||||
20250415,164700,145600904,3075,3075,3075,3075,0
|
||||
20250415,164600,145600904,3075,3075,3075,3075,0
|
||||
20250415,164500,145600904,3075,3075,3075,3075,0
|
||||
20250415,164400,145600904,3075,3075,3075,3075,0
|
||||
20250415,164300,145600904,3075,3075,3075,3075,0
|
||||
20250415,164200,145600904,3075,3075,3075,3075,0
|
||||
20250415,164100,145600904,3075,3075,3075,3075,0
|
||||
20250415,164000,145600904,3075,3075,3075,3075,0
|
||||
20250415,163900,145600904,3075,3075,3075,3075,0
|
||||
20250415,163800,145600904,3075,3075,3075,3075,0
|
||||
20250415,163700,145600904,3075,3075,3075,3075,0
|
||||
20250415,163600,145600904,3075,3075,3075,3075,0
|
||||
20250415,163500,145600904,3075,3075,3075,3075,0
|
||||
20250415,163400,145600904,3075,3075,3075,3075,0
|
||||
20250415,163300,145600904,3075,3075,3075,3075,0
|
||||
20250415,163200,145600904,3075,3075,3075,3075,0
|
||||
20250415,163100,145600904,3075,3075,3075,3075,0
|
||||
20250415,163000,145600904,3075,3075,3075,3075,0
|
||||
20250415,162900,145600904,3075,3075,3075,3075,1413
|
||||
20250415,162800,145600904,3075,3075,3075,3075,0
|
||||
20250415,162700,145600904,3075,3075,3075,3075,0
|
||||
20250415,162600,145600904,3075,3075,3075,3075,0
|
||||
20250415,162500,145600904,3075,3075,3075,3075,0
|
||||
20250415,162400,145600904,3075,3075,3075,3075,0
|
||||
20250415,162300,145600904,3075,3075,3075,3075,0
|
||||
20250415,162200,145600904,3075,3075,3075,3075,0
|
||||
20250415,162100,145600904,3075,3075,3075,3075,0
|
||||
20250415,162000,145600904,3075,3075,3075,3075,0
|
||||
20250415,161900,145600904,3075,3075,3075,3075,0
|
||||
20250415,161800,145600904,3075,3075,3075,3075,0
|
||||
20250415,161700,145600904,3075,3075,3075,3075,0
|
||||
20250415,161600,145600904,3075,3075,3075,3075,0
|
||||
20250415,161500,145600904,3075,3075,3075,3075,0
|
||||
20250415,161400,145600904,3075,3075,3075,3075,0
|
||||
20250415,161300,145600904,3075,3075,3075,3075,0
|
||||
20250415,161200,145600904,3075,3075,3075,3075,0
|
||||
20250415,161100,145600904,3075,3075,3075,3075,0
|
||||
20250415,161000,145600904,3075,3075,3075,3075,0
|
||||
20250415,160900,145600904,3075,3075,3075,3075,0
|
||||
20250415,160800,145600904,3075,3075,3075,3075,0
|
||||
20250415,160700,145600904,3075,3075,3075,3075,0
|
||||
20250415,160600,145600904,3075,3075,3075,3075,0
|
||||
20250415,160500,145600904,3075,3075,3075,3075,0
|
||||
20250415,160400,145600904,3075,3075,3075,3075,0
|
||||
20250415,160300,145600904,3075,3075,3075,3075,0
|
||||
20250415,160200,145600904,3075,3075,3075,3075,0
|
||||
20250415,160100,145600904,3075,3075,3075,3075,0
|
||||
20250415,160000,145600904,3075,3075,3075,3075,0
|
||||
20250415,155900,145600904,3075,3075,3075,3075,1413
|
||||
20250415,155800,145600904,3075,3075,3075,3075,0
|
||||
20250415,155700,145600904,3075,3075,3075,3075,0
|
||||
20250415,155600,145600904,3075,3075,3075,3075,0
|
||||
20250415,155500,145600904,3075,3075,3075,3075,0
|
||||
20250415,155400,145600904,3075,3075,3075,3075,0
|
||||
20250415,155300,145600904,3075,3075,3075,3075,0
|
||||
20250415,155200,145600904,3075,3075,3075,3075,0
|
||||
20250415,155100,145600904,3075,3075,3075,3075,0
|
||||
20250415,155000,145600904,3075,3075,3075,3075,0
|
||||
20250415,154900,145600904,3075,3075,3075,3075,0
|
||||
20250415,154800,145600904,3075,3075,3075,3075,0
|
||||
20250415,154700,145600904,3075,3075,3075,3075,0
|
||||
20250415,154600,145600904,3075,3075,3075,3075,0
|
||||
20250415,154500,145600904,3075,3075,3075,3075,0
|
||||
20250415,154400,145600904,3075,3075,3075,3075,0
|
||||
20250415,154300,145600904,3075,3075,3075,3075,0
|
||||
20250415,154200,145600904,3075,3075,3075,3075,0
|
||||
20250415,154100,145600904,3075,3075,3075,3075,0
|
||||
20250415,154000,145600904,3075,3075,3075,3075,0
|
||||
20250415,153900,145600904,3075,3075,3075,3075,0
|
||||
20250415,153800,145600904,3075,3075,3075,3075,0
|
||||
20250415,153700,145600904,3075,3075,3075,3075,0
|
||||
20250415,153600,145600904,3075,3075,3075,3075,0
|
||||
20250415,153500,145600904,3075,3075,3075,3075,0
|
||||
20250415,153400,145600904,3075,3075,3075,3075,0
|
||||
20250415,153300,145600904,3075,3075,3075,3075,0
|
||||
20250415,153200,145600904,3075,3075,3075,3075,0
|
||||
20250415,153100,145600904,3075,3075,3075,3075,0
|
||||
20250415,153000,145600904,3075,3075,3075,3075,1413
|
||||
20250415,152900,141255929,3075,3075,3075,3075,0
|
||||
20250415,152800,141255929,3075,3075,3075,3075,0
|
||||
20250415,152700,141255929,3075,3075,3075,3075,0
|
||||
20250415,152600,141255929,3075,3075,3075,3075,0
|
||||
20250415,152500,141255929,3075,3075,3075,3075,0
|
||||
20250415,152400,141255929,3075,3075,3075,3075,0
|
||||
20250415,152300,141255929,3075,3075,3075,3075,0
|
||||
20250415,152200,141255929,3075,3075,3075,3075,0
|
||||
20250415,152100,141255929,3075,3075,3075,3075,0
|
||||
20250415,152000,141255929,3075,3075,3075,3075,0
|
||||
20250415,151900,141255929,3075,3080,3080,3075,135
|
||||
20250415,151800,140840519,3095,3095,3095,3095,0
|
||||
20250415,151700,140840519,3095,3095,3095,3095,0
|
||||
20250415,151600,140840519,3095,3095,3095,3095,0
|
||||
20250415,151500,140840519,3095,3080,3095,3080,27
|
||||
20250415,151400,140757299,3095,3095,3095,3095,0
|
||||
20250415,151300,140757299,3095,3095,3095,3095,0
|
||||
20250415,151200,140757299,3095,3095,3095,3095,0
|
||||
20250415,151100,140757299,3095,3095,3095,3095,0
|
||||
20250415,151000,140757299,3095,3095,3095,3095,0
|
||||
20250415,150900,140757299,3095,3095,3095,3095,0
|
||||
20250415,150800,140757299,3095,3095,3095,3075,1002
|
||||
20250415,150700,137676109,3080,3080,3080,3080,150
|
||||
20250415,150600,137214109,3095,3095,3095,3095,0
|
||||
20250415,150500,137214109,3095,3095,3095,3095,0
|
||||
20250415,150400,137214109,3095,3095,3095,3095,0
|
||||
20250415,150300,137214109,3095,3095,3095,3095,0
|
||||
20250415,150200,137214109,3095,3095,3095,3095,0
|
||||
20250415,150100,137214109,3095,3095,3095,3095,0
|
||||
20250415,150000,137214109,3095,3095,3095,3095,0
|
||||
20250415,145900,137214109,3095,3085,3095,3085,22
|
||||
20250415,145800,137146229,3085,3085,3085,3085,100
|
||||
20250415,145700,136837729,3075,3075,3075,3075,0
|
||||
20250415,145600,136837729,3075,3075,3075,3075,0
|
||||
20250415,145500,136837729,3075,3075,3075,3075,0
|
||||
20250415,145400,136837729,3075,3075,3075,3075,0
|
||||
20250415,145300,136837729,3075,3075,3075,3075,0
|
||||
20250415,145200,136837729,3075,3085,3085,3075,200
|
||||
20250415,145100,136222589,3095,3095,3095,3095,0
|
||||
20250415,145000,136222589,3095,3080,3095,3080,117
|
||||
20250415,144900,135862214,3080,3085,3085,3080,417
|
||||
20250415,144800,134576109,3085,3085,3085,3085,0
|
||||
20250415,144700,134576109,3085,3085,3085,3085,0
|
||||
20250415,144600,134576109,3085,3085,3085,3085,0
|
||||
20250415,144500,134576109,3085,3090,3090,3085,557
|
||||
20250415,144400,132857259,3095,3095,3095,3095,0
|
||||
20250415,144300,132857259,3095,3090,3095,3090,19
|
||||
20250415,144200,132798464,3095,3095,3095,3095,0
|
||||
20250415,144100,132798464,3095,3095,3095,3095,0
|
||||
20250415,144000,132798464,3095,3095,3095,3095,0
|
||||
20250415,143900,132798464,3095,3095,3095,3095,0
|
||||
20250415,143800,132798464,3095,3095,3095,3095,0
|
||||
20250415,143700,132798464,3095,3095,3095,3095,10
|
||||
20250415,143600,132767514,3095,3095,3095,3095,65
|
||||
20250415,143500,132566339,3095,3095,3095,3095,0
|
||||
20250415,143400,132566339,3095,3095,3095,3095,0
|
||||
20250415,143300,132566339,3095,3095,3095,3095,0
|
||||
20250415,143200,132566339,3095,3095,3095,3095,0
|
||||
20250415,143100,132566339,3095,3095,3095,3095,0
|
||||
20250415,143000,132566339,3095,3095,3095,3095,0
|
||||
20250415,142900,132566339,3095,3095,3095,3095,1
|
||||
20250415,142800,132563244,3075,3090,3090,3075,303
|
||||
20250415,142700,131631054,3085,3085,3085,3085,1
|
||||
20250415,142600,131627969,3080,3080,3080,3080,83
|
||||
20250415,142500,131372329,3080,3075,3080,3070,101
|
||||
20250415,142400,131062074,3075,3075,3075,3075,10
|
||||
20250415,142300,131031324,3080,3080,3080,3080,1
|
||||
20250415,142200,131028244,3075,3075,3075,3075,0
|
||||
20250415,142100,131028244,3075,3075,3075,3075,131
|
||||
20250415,142000,130625419,3080,3080,3080,3080,0
|
||||
20250415,141900,130625419,3080,3080,3080,3080,0
|
||||
20250415,141800,130625419,3080,3080,3080,3080,0
|
||||
20250415,141700,130625419,3080,3080,3080,3080,0
|
||||
20250415,141600,130625419,3080,3080,3080,3080,2
|
||||
20250415,141500,130619259,3080,3080,3080,3080,0
|
||||
20250415,141400,130619259,3080,3080,3080,3080,94
|
||||
20250415,141300,130329739,3080,3080,3080,3080,0
|
||||
20250415,141200,130329739,3080,3080,3080,3080,0
|
||||
20250415,141100,130329739,3080,3075,3080,3075,7
|
||||
20250415,141000,130308199,3075,3075,3075,3075,202
|
||||
20250415,140900,129687049,3075,3075,3075,3075,0
|
||||
20250415,140800,129687049,3075,3075,3075,3075,0
|
||||
20250415,140700,129687049,3075,3075,3075,3075,0
|
||||
20250415,140600,129687049,3075,3075,3075,3075,1
|
||||
20250415,140500,129683974,3075,3075,3075,3075,0
|
||||
20250415,140400,129683974,3075,3075,3075,3075,0
|
||||
20250415,140300,129683974,3075,3075,3075,3075,0
|
||||
20250415,140200,129683974,3075,3075,3075,3075,122
|
||||
20250415,140100,129308824,3075,3075,3075,3075,10
|
||||
20250415,140000,129278074,3045,3085,3085,3045,600
|
||||
20250415,135900,127447059,3090,3090,3090,3090,1
|
||||
20250415,135800,127443969,3085,3085,3085,3085,0
|
||||
20250415,135700,127443969,3085,3085,3085,3085,5
|
||||
20250415,135600,127428544,3080,3080,3080,3080,0
|
||||
20250415,135500,127428544,3080,3080,3080,3080,0
|
||||
20250415,135400,127428544,3080,3080,3080,3080,0
|
||||
20250415,135300,127428544,3080,3080,3080,3080,0
|
||||
20250415,135200,127428544,3080,3080,3080,3080,18
|
||||
20250415,135100,127373104,3090,3090,3090,3090,0
|
||||
20250415,135000,127373104,3090,3090,3090,3090,0
|
||||
20250415,134900,127373104,3090,3090,3090,3090,1
|
||||
20250415,134800,127370014,3080,3080,3080,3080,0
|
||||
20250415,134700,127370014,3080,3080,3080,3080,22
|
||||
20250415,134600,127302254,3090,3090,3090,3090,0
|
||||
20250415,134500,127302254,3090,3090,3090,3090,0
|
||||
20250415,134400,127302254,3090,3090,3090,3090,0
|
||||
20250415,134300,127302254,3090,3090,3090,3090,0
|
||||
20250415,134200,127302254,3090,3090,3090,3090,0
|
||||
20250415,134100,127302254,3090,3090,3090,3090,2
|
||||
20250415,134000,127296074,3080,3080,3080,3080,0
|
||||
20250415,133900,127296074,3080,3080,3080,3080,423
|
||||
20250415,133800,125993234,3100,3100,3100,3075,2231
|
||||
20250415,133700,119125814,3090,3090,3090,3090,0
|
||||
20250415,133600,119125814,3090,3095,3095,3090,757
|
||||
20250415,133500,116786504,3100,3100,3100,3100,0
|
||||
20250415,133400,116786504,3100,3100,3100,3100,0
|
||||
20250415,133300,116786504,3100,3100,3100,3100,2
|
||||
20250415,133200,116780304,3090,3090,3090,3090,94
|
||||
20250415,133100,116489844,3090,3090,3090,3090,0
|
||||
20250415,133000,116489844,3090,3090,3090,3090,0
|
||||
20250415,132900,116489844,3090,3090,3090,3090,0
|
||||
20250415,132800,116489844,3090,3090,3090,3090,0
|
||||
20250415,132700,116489844,3090,3100,3100,3090,350
|
||||
20250415,132600,115407329,3105,3105,3105,3105,2
|
||||
20250415,132500,115401119,3105,3105,3105,3105,0
|
||||
20250415,132400,115401119,3105,3105,3105,3105,0
|
||||
20250415,132300,115401119,3105,3105,3105,3105,0
|
||||
20250415,132200,115401119,3105,3105,3105,3105,0
|
||||
20250415,132100,115401119,3105,3105,3105,3105,2
|
||||
20250415,132000,115394909,3105,3105,3105,3105,0
|
||||
20250415,131900,115394909,3105,3105,3105,3105,0
|
||||
20250415,131800,115394909,3105,3105,3105,3105,0
|
||||
20250415,131700,115394909,3105,3105,3105,3105,2
|
||||
20250415,131600,115388699,3105,3105,3105,3105,0
|
||||
20250415,131500,115388699,3105,3105,3105,3105,1
|
||||
20250415,131400,115385594,3105,3105,3105,3105,0
|
||||
20250415,131300,115385594,3105,3105,3105,3105,0
|
||||
20250415,131200,115385594,3105,3105,3105,3105,0
|
||||
20250415,131100,115385594,3105,3110,3110,3105,32
|
||||
20250415,131000,115286224,3110,3110,3110,3110,2
|
||||
20250415,130900,115280004,3110,3110,3110,3110,0
|
||||
20250415,130800,115280004,3110,3105,3110,3105,2
|
||||
20250415,130700,115273789,3105,3105,3105,3105,0
|
||||
20250415,130600,115273789,3105,3105,3105,3105,0
|
||||
20250415,130500,115273789,3105,3105,3105,3105,0
|
||||
20250415,130400,115273789,3105,3105,3105,3105,1
|
||||
20250415,130300,115270684,3095,3095,3095,3095,0
|
||||
20250415,130200,115270684,3095,3095,3095,3095,0
|
||||
20250415,130100,115270684,3095,3105,3105,3095,351
|
||||
20250415,130000,114183819,3110,3110,3110,3110,51
|
||||
20250415,125900,114025209,3115,3115,3115,3115,0
|
||||
20250415,125800,114025209,3115,3115,3115,3115,0
|
||||
20250415,125700,114025209,3115,3115,3115,3115,35
|
||||
20250415,125600,113916184,3110,3110,3110,3110,2
|
||||
20250415,125500,113909964,3120,3120,3120,3120,0
|
||||
20250415,125400,113909964,3120,3120,3120,3120,13
|
||||
20250415,125300,113869404,3120,3120,3120,3120,1
|
||||
20250415,125200,113866284,3115,3115,3115,3115,0
|
||||
20250415,125100,113866284,3115,3110,3115,3110,3
|
||||
20250415,125000,113856944,3120,3120,3120,3120,0
|
||||
20250415,124900,113856944,3120,3120,3120,3120,0
|
||||
20250415,124800,113856944,3120,3120,3120,3120,0
|
||||
20250415,124700,113856944,3120,3120,3120,3120,0
|
||||
20250415,124600,113856944,3120,3110,3120,3110,6
|
||||
20250415,124500,113838274,3110,3110,3110,3110,0
|
||||
20250415,124400,113838274,3110,3110,3110,3110,36
|
||||
20250415,124300,113726314,3120,3120,3120,3120,1
|
||||
20250415,124200,113723194,3120,3120,3120,3120,0
|
||||
20250415,124100,113723194,3120,3120,3120,3120,28
|
||||
20250415,124000,113635834,3120,3120,3120,3120,1
|
||||
20250415,123900,113632714,3105,3120,3120,3105,594
|
||||
20250415,123800,111786934,3120,3115,3120,3115,768
|
||||
20250415,123700,109393004,3110,3110,3110,3110,2
|
||||
20250415,123600,109386784,3110,3110,3110,3110,0
|
||||
20250415,123500,109386784,3110,3110,3110,3110,0
|
||||
20250415,123400,109386784,3110,3110,3110,3110,0
|
||||
20250415,123300,109386784,3110,3110,3110,3110,0
|
||||
20250415,123200,109386784,3110,3115,3115,3110,571
|
||||
20250415,123100,107610879,3115,3115,3115,3115,0
|
||||
20250415,123000,107610879,3115,3115,3115,3115,369
|
||||
20250415,122900,106461444,3120,3120,3120,3120,0
|
||||
20250415,122800,106461444,3120,3120,3120,3120,0
|
||||
20250415,122700,106461444,3120,3120,3120,3120,0
|
||||
20250415,122600,106461444,3120,3120,3120,3120,0
|
||||
20250415,122500,106461444,3120,3120,3120,3120,0
|
||||
20250415,122400,106461444,3120,3120,3120,3120,1
|
||||
20250415,122300,106458324,3115,3115,3115,3115,100
|
||||
20250415,122200,106146824,3115,3115,3115,3115,0
|
||||
20250415,122100,106146824,3115,3110,3115,3105,5
|
||||
20250415,122000,106131269,3105,3105,3105,3105,398
|
||||
20250415,121900,104895479,3100,3095,3100,3095,93
|
||||
20250415,121800,104607279,3095,3095,3095,3095,19
|
||||
20250415,121700,104548474,3100,3100,3100,3100,0
|
||||
20250415,121600,104548474,3100,3100,3100,3100,0
|
||||
20250415,121500,104548474,3100,3100,3100,3100,0
|
||||
20250415,121400,104548474,3100,3100,3100,3100,124
|
||||
20250415,121300,104164074,3100,3100,3100,3100,0
|
||||
20250415,121200,104164074,3100,3100,3100,3100,0
|
||||
20250415,121100,104164074,3100,3100,3100,3100,0
|
||||
20250415,121000,104164074,3100,3100,3100,3100,0
|
||||
20250415,120900,104164074,3100,3100,3100,3100,1
|
||||
20250415,120800,104160974,3075,3075,3075,3075,150
|
||||
20250415,120700,103699724,3095,3095,3095,3095,0
|
||||
20250415,120600,103699724,3095,3095,3095,3095,0
|
||||
20250415,120500,103699724,3095,3095,3095,3095,0
|
||||
20250415,120400,103699724,3095,3095,3095,3095,0
|
||||
20250415,120300,103699724,3095,3095,3095,3095,0
|
||||
20250415,120200,103699724,3095,3095,3095,3095,0
|
||||
20250415,120100,103699724,3095,3095,3095,3095,0
|
||||
20250415,120000,103699724,3095,3095,3095,3095,0
|
||||
20250415,115900,103699724,3095,3095,3095,3095,0
|
||||
20250415,115800,103699724,3095,3095,3095,3095,0
|
||||
20250415,115700,103699724,3095,3080,3095,3080,167
|
||||
20250415,115600,103184929,3100,3100,3100,3100,0
|
||||
20250415,115500,103184929,3100,3100,3100,3100,0
|
||||
20250415,115400,103184929,3100,3100,3100,3100,0
|
||||
20250415,115300,103184929,3100,3085,3100,3085,92
|
||||
20250415,115200,102901094,3100,3100,3100,3100,0
|
||||
20250415,115100,102901094,3100,3080,3100,3080,251
|
||||
20250415,115000,102127994,3105,3105,3105,3105,0
|
||||
20250415,114900,102127994,3105,3065,3105,3065,352
|
||||
20250415,114800,101040009,3090,3085,3090,3070,274
|
||||
20250415,114700,100196439,3090,3090,3090,3090,0
|
||||
20250415,114600,100196439,3090,3085,3090,3085,112
|
||||
20250415,114500,99850914,3085,3085,3085,3085,0
|
||||
20250415,114400,99850914,3085,3085,3085,3085,0
|
||||
20250415,114300,99850914,3085,3085,3085,3085,0
|
||||
20250415,114200,99850914,3085,3085,3085,3085,0
|
||||
20250415,114100,99850914,3085,3085,3085,3085,0
|
||||
20250415,114000,99850914,3085,3085,3085,3085,1
|
||||
20250415,113900,99847829,3075,3075,3075,3075,50
|
||||
20250415,113800,99694079,3085,3085,3085,3085,0
|
||||
20250415,113700,99694079,3085,3080,3085,3080,97
|
||||
20250415,113600,99395314,3085,3080,3085,3080,194
|
||||
20250415,113500,98797789,3070,3070,3070,3070,147
|
||||
20250415,113400,98346499,3080,3080,3080,3080,0
|
||||
20250415,113300,98346499,3080,3080,3080,3080,0
|
||||
20250415,113200,98346499,3080,3080,3080,3080,4
|
||||
20250415,113100,98334179,3080,3080,3080,3080,0
|
||||
20250415,113000,98334179,3080,3080,3080,3080,0
|
||||
20250415,112900,98334179,3080,3080,3080,3080,0
|
||||
20250415,112800,98334179,3080,3080,3080,3080,0
|
||||
20250415,112700,98334179,3080,3080,3080,3080,0
|
||||
20250415,112600,98334179,3080,3080,3080,3080,0
|
||||
20250415,112500,98334179,3080,3080,3080,3080,0
|
||||
20250415,112400,98334179,3080,3080,3080,3080,2
|
||||
20250415,112300,98328019,3070,3070,3070,3070,65
|
||||
20250415,112200,98128469,3070,3070,3070,3070,53
|
||||
20250415,112100,97965759,3065,3070,3070,3065,63
|
||||
20250415,112000,97772354,3080,3085,3085,3080,199
|
||||
20250415,111900,97158539,3090,3100,3100,3090,46
|
||||
20250415,111800,97016339,3095,3070,3095,3070,260
|
||||
20250415,111700,96214299,3065,3090,3090,3035,369
|
||||
20250415,111600,95085294,3120,3100,3120,3100,3200
|
||||
20250415,111500,85118274,3105,3105,3105,3105,5
|
||||
20250415,111400,85102749,3105,3070,3105,3070,5000
|
||||
20250415,111300,69634599,3050,3050,3050,3050,0
|
||||
20250415,111200,69634599,3050,3050,3050,3050,0
|
||||
20250415,111100,69634599,3050,3050,3050,3050,0
|
||||
20250415,111000,69634599,3050,3050,3050,3050,0
|
||||
20250415,110900,69634599,3050,3050,3050,3050,0
|
||||
20250415,110800,69634599,3050,3060,3060,3050,35
|
||||
20250415,110700,69527549,3060,3060,3060,3060,1
|
||||
20250415,110600,69524489,3045,3045,3045,3045,49
|
||||
20250415,110500,69375284,3065,3065,3065,3065,0
|
||||
20250415,110400,69375284,3065,3065,3065,3065,0
|
||||
20250415,110300,69375284,3065,3065,3065,3065,0
|
||||
20250415,110200,69375284,3065,3065,3065,3065,2
|
||||
20250415,110100,69369154,3060,3050,3060,3050,161
|
||||
20250415,110000,68878074,3045,3030,3045,3030,66
|
||||
20250415,105900,68677814,3030,3030,3030,3030,3
|
||||
20250415,105800,68668724,3025,3025,3025,3025,0
|
||||
20250415,105700,68668724,3025,3025,3025,3025,0
|
||||
20250415,105600,68668724,3025,3020,3025,3020,62
|
||||
20250415,105500,68481329,2990,3040,3050,2990,1600
|
||||
20250415,105400,63608489,3040,3040,3040,3040,0
|
||||
20250415,105300,63608489,3040,3040,3040,3040,0
|
||||
20250415,105200,63608489,3040,3040,3040,3040,0
|
||||
20250415,105100,63608489,3040,3040,3040,3040,0
|
||||
20250415,105000,63608489,3040,3040,3040,3040,14
|
||||
20250415,104900,63565929,3025,3025,3025,3025,0
|
||||
20250415,104800,63565929,3025,3025,3025,3025,0
|
||||
20250415,104700,63565929,3025,3025,3025,3025,0
|
||||
20250415,104600,63565929,3025,3025,3025,3025,50
|
||||
20250415,104500,63414679,3040,3040,3040,3040,0
|
||||
20250415,104400,63414679,3040,3040,3040,3040,0
|
||||
20250415,104300,63414679,3040,3035,3040,3035,100
|
||||
20250415,104200,63110684,3040,3040,3040,3040,1
|
||||
20250415,104100,63107644,3025,3025,3025,3025,36
|
||||
20250415,104000,62998744,3045,3045,3045,3045,0
|
||||
20250415,103900,62998744,3045,3045,3045,3045,0
|
||||
20250415,103800,62998744,3045,3045,3045,3045,2
|
||||
20250415,103700,62992654,3040,3040,3040,3040,317
|
||||
20250415,103600,62028974,3040,3025,3040,3025,71
|
||||
20250415,103500,61813944,3025,3025,3025,3025,0
|
||||
20250415,103400,61813944,3025,3025,3025,3025,0
|
||||
20250415,103300,61813944,3025,3015,3025,3015,909
|
||||
20250415,103200,59064669,3000,3025,3025,2995,3592
|
||||
20250415,103100,48300884,3025,3030,3030,3025,101
|
||||
20250415,103000,47994954,3030,3030,3030,3030,37
|
||||
20250415,102900,47882844,3030,3030,3030,3030,0
|
||||
20250415,102800,47882844,3030,3030,3030,3025,20
|
||||
20250415,102700,47822249,3030,3030,3030,3030,103
|
||||
20250415,102600,47510159,3030,3030,3030,3030,0
|
||||
20250415,102500,47510159,3030,3030,3030,3030,0
|
||||
20250415,102400,47510159,3030,3030,3030,3030,0
|
||||
20250415,102300,47510159,3030,3040,3040,3030,48
|
||||
20250415,102200,47364709,3040,3030,3040,3030,54
|
||||
20250415,102100,47201079,3030,3030,3030,3030,0
|
||||
20250415,102000,47201079,3030,3030,3030,3030,0
|
||||
20250415,101900,47201079,3030,3015,3030,3015,114
|
||||
20250415,101800,46857354,3045,3010,3045,3010,85
|
||||
20250415,101700,46599194,3005,3005,3005,3005,14
|
||||
20250415,101600,46557124,3005,3005,3005,3005,0
|
||||
20250415,101500,46557124,3005,3005,3005,3005,0
|
||||
20250415,101400,46557124,3005,3005,3005,3005,3
|
||||
20250415,101300,46548109,3000,3000,3000,3000,0
|
||||
20250415,101200,46548109,3000,3000,3000,3000,0
|
||||
20250415,101100,46548109,3000,2990,3000,2990,320
|
||||
20250415,101000,45591219,2990,2990,2990,2990,76
|
||||
20250415,100900,45363979,2965,2965,2965,2965,311
|
||||
20250415,100800,44441864,2965,2965,2965,2965,985
|
||||
20250415,100700,41521339,2965,2965,2965,2960,364
|
||||
20250415,100600,40442374,2965,2985,2987,2965,1122
|
||||
20250415,100500,37103050,2990,2990,2990,2990,0
|
||||
20250415,100400,37103050,2990,2990,2990,2990,0
|
||||
20250415,100300,37103050,2990,2990,2990,2990,0
|
||||
20250415,100200,37103050,2990,2990,2990,2990,2
|
||||
20250415,100100,37097070,2970,2970,2980,2970,2026
|
||||
20250415,100000,31060855,2960,2960,2960,2960,0
|
||||
20250415,095900,31060855,2960,2980,2980,2960,1172
|
||||
20250415,095800,27581155,2980,2980,2980,2980,0
|
||||
20250415,095700,27581155,2980,2990,2990,2980,970
|
||||
20250415,095600,24685830,2990,2990,2990,2990,105
|
||||
20250415,095500,24371880,2990,2990,2990,2990,0
|
||||
20250415,095400,24371880,2990,2995,2995,2990,3
|
||||
20250415,095300,24362905,3000,3000,3000,3000,0
|
||||
20250415,095200,24362905,3000,3000,3000,3000,10
|
||||
20250415,095100,24332905,3000,3000,3000,3000,1
|
||||
20250415,095000,24329905,3010,3010,3010,3010,0
|
||||
20250415,094900,24329905,3010,3005,3010,3005,13
|
||||
20250415,094800,24290790,3005,3005,3005,3005,5
|
||||
20250415,094700,24275765,3010,3005,3010,3005,13
|
||||
20250415,094600,24236690,2995,2995,2995,2995,20
|
||||
20250415,094500,24176790,3010,3010,3010,3010,10
|
||||
20250415,094400,24146690,3010,3010,3010,3010,1
|
||||
20250415,094300,24143680,3000,2990,3000,2990,283
|
||||
20250415,094200,23295010,3010,3015,3015,2990,4
|
||||
20250415,094100,23283000,3015,3015,3015,3015,0
|
||||
20250415,094000,23283000,3015,3015,3015,3015,0
|
||||
20250415,093900,23283000,3015,3015,3015,3015,0
|
||||
20250415,093800,23283000,3015,3015,3015,3015,0
|
||||
20250415,093700,23283000,3015,3015,3015,3015,0
|
||||
20250415,093600,23283000,3015,3015,3015,3015,0
|
||||
20250415,093500,23283000,3015,3015,3015,3015,0
|
||||
20250415,093400,23283000,3015,3015,3015,3015,1
|
||||
20250415,093300,23279985,3015,3015,3015,3015,0
|
||||
20250415,093200,23279985,3015,3000,3015,2980,405
|
||||
20250415,093100,22069565,3010,3010,3010,3010,0
|
||||
20250415,093000,22069565,3010,3010,3010,3010,4
|
||||
20250415,092900,22057525,3010,3010,3015,3000,7
|
||||
20250415,092800,22036460,3000,3000,3000,3000,0
|
||||
20250415,092700,22036460,3000,3010,3010,3000,5
|
||||
20250415,092600,22021435,3000,3000,3000,2980,308
|
||||
20250415,092500,21101390,2980,3000,3000,2980,1680
|
||||
20250415,092400,16082345,3025,3025,3025,3025,0
|
||||
20250415,092300,16082345,3025,3025,3025,2995,363
|
||||
20250415,092200,14990915,3025,3025,3025,3025,5
|
||||
20250415,092100,14975790,3025,3020,3025,3000,137
|
||||
20250415,092000,14564575,3000,3000,3000,3000,0
|
||||
20250415,091900,14564575,3000,3000,3000,3000,100
|
||||
20250415,091800,14264575,2995,3000,3000,2995,307
|
||||
20250415,091700,13344595,3015,3000,3015,3000,426
|
||||
20250415,091600,12066580,3000,3010,3010,3000,67
|
||||
20250415,091500,11865230,3015,3020,3020,3015,1315
|
||||
20250415,091400,7899680,3020,3045,3045,3020,1000
|
||||
20250415,091300,4875700,3045,3050,3050,3045,308
|
||||
20250415,091200,3936525,3070,3070,3070,3070,5
|
||||
20250415,091100,3921175,3055,3055,3055,3055,71
|
||||
20250415,091000,3704270,3080,3080,3080,3070,114
|
||||
20250415,090900,3354150,3085,3085,3085,3085,0
|
||||
20250415,090800,3354150,3085,3085,3085,3080,13
|
||||
20250415,090700,3314085,3085,3085,3085,3085,1
|
||||
20250415,090600,3311000,3085,3060,3085,3060,2
|
||||
20250415,090500,3304855,3090,3080,3100,3060,59
|
||||
20250415,090400,3123375,3105,3045,3110,3045,655
|
||||
20250415,090300,1119340,3045,3040,3045,3040,57
|
||||
20250415,090200,945780,3040,3040,3040,3040,1
|
||||
20250415,090100,942740,3040,3040,3040,3040,25
|
||||
20250415,090000,866740,3020,3020,3020,3020,287
|
||||
|
Reference in New Issue
Block a user