Update 2025-04-15 2740 candle_min
This commit is contained in:
666
137950/min/candle-20250415.csv
Normal file
666
137950/min/candle-20250415.csv
Normal file
@@ -0,0 +1,666 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,200400,57363663,3810,3810,3810,3810,156
|
||||
20250415,200300,57363663,3810,3810,3810,3810,0
|
||||
20250415,200200,57363663,3810,3810,3810,3810,0
|
||||
20250415,200100,57363663,3810,3810,3810,3810,0
|
||||
20250415,200000,57363663,3810,3810,3810,3810,0
|
||||
20250415,195900,57363663,3810,3810,3810,3810,0
|
||||
20250415,195800,57363663,3810,3810,3810,3810,0
|
||||
20250415,195700,57363663,3810,3810,3810,3810,0
|
||||
20250415,195600,57363663,3810,3810,3810,3810,0
|
||||
20250415,195500,57363663,3810,3810,3810,3810,0
|
||||
20250415,195400,57363663,3810,3810,3810,3810,0
|
||||
20250415,195300,57363663,3810,3810,3810,3810,0
|
||||
20250415,195200,57363663,3810,3810,3810,3810,0
|
||||
20250415,195100,57363663,3810,3810,3810,3810,0
|
||||
20250415,195000,57363663,3810,3810,3810,3810,0
|
||||
20250415,194900,57363663,3810,3810,3810,3810,0
|
||||
20250415,194800,57363663,3810,3810,3810,3810,0
|
||||
20250415,194700,57363663,3810,3810,3810,3810,0
|
||||
20250415,194600,57363663,3810,3810,3810,3810,0
|
||||
20250415,194500,57363663,3810,3810,3810,3810,0
|
||||
20250415,194400,57363663,3810,3810,3810,3810,0
|
||||
20250415,194300,57363663,3810,3810,3810,3810,0
|
||||
20250415,194200,57363663,3810,3810,3810,3810,0
|
||||
20250415,194100,57363663,3810,3810,3810,3810,0
|
||||
20250415,194000,57363663,3810,3810,3810,3810,0
|
||||
20250415,193900,57363663,3810,3810,3810,3810,0
|
||||
20250415,193800,57363663,3810,3810,3810,3810,0
|
||||
20250415,193700,57363663,3810,3810,3810,3810,0
|
||||
20250415,193600,57363663,3810,3810,3810,3810,0
|
||||
20250415,193500,57363663,3810,3810,3810,3810,0
|
||||
20250415,193400,57363663,3810,3810,3810,3810,156
|
||||
20250415,193300,57363663,3810,3810,3810,3810,0
|
||||
20250415,193200,57363663,3810,3810,3810,3810,0
|
||||
20250415,193100,57363663,3810,3810,3810,3810,0
|
||||
20250415,193000,57363663,3810,3810,3810,3810,0
|
||||
20250415,192900,57363663,3810,3810,3810,3810,0
|
||||
20250415,192800,57363663,3810,3810,3810,3810,0
|
||||
20250415,192700,57363663,3810,3810,3810,3810,0
|
||||
20250415,192600,57363663,3810,3810,3810,3810,0
|
||||
20250415,192500,57363663,3810,3810,3810,3810,0
|
||||
20250415,192400,57363663,3810,3810,3810,3810,0
|
||||
20250415,192300,57363663,3810,3810,3810,3810,0
|
||||
20250415,192200,57363663,3810,3810,3810,3810,0
|
||||
20250415,192100,57363663,3810,3810,3810,3810,0
|
||||
20250415,192000,57363663,3810,3810,3810,3810,0
|
||||
20250415,191900,57363663,3810,3810,3810,3810,0
|
||||
20250415,191800,57363663,3810,3810,3810,3810,0
|
||||
20250415,191700,57363663,3810,3810,3810,3810,0
|
||||
20250415,191600,57363663,3810,3810,3810,3810,0
|
||||
20250415,191500,57363663,3810,3810,3810,3810,0
|
||||
20250415,191400,57363663,3810,3810,3810,3810,0
|
||||
20250415,191300,57363663,3810,3810,3810,3810,0
|
||||
20250415,191200,57363663,3810,3810,3810,3810,0
|
||||
20250415,191100,57363663,3810,3810,3810,3810,0
|
||||
20250415,191000,57363663,3810,3810,3810,3810,0
|
||||
20250415,190900,57363663,3810,3810,3810,3810,0
|
||||
20250415,190800,57363663,3810,3810,3810,3810,0
|
||||
20250415,190700,57363663,3810,3810,3810,3810,0
|
||||
20250415,190600,57363663,3810,3810,3810,3810,0
|
||||
20250415,190500,57363663,3810,3810,3810,3810,0
|
||||
20250415,190400,57363663,3810,3810,3810,3810,156
|
||||
20250415,190300,57363663,3810,3810,3810,3810,0
|
||||
20250415,190200,57363663,3810,3810,3810,3810,0
|
||||
20250415,190100,57363663,3810,3810,3810,3810,0
|
||||
20250415,190000,57363663,3810,3810,3810,3810,0
|
||||
20250415,185900,57363663,3810,3810,3810,3810,0
|
||||
20250415,185800,57363663,3810,3810,3810,3810,0
|
||||
20250415,185700,57363663,3810,3810,3810,3810,0
|
||||
20250415,185600,57363663,3810,3810,3810,3810,0
|
||||
20250415,185500,57363663,3810,3810,3810,3810,0
|
||||
20250415,185400,57363663,3810,3810,3810,3810,0
|
||||
20250415,185300,57363663,3810,3810,3810,3810,0
|
||||
20250415,185200,57363663,3810,3810,3810,3810,0
|
||||
20250415,185100,57363663,3810,3810,3810,3810,0
|
||||
20250415,185000,57363663,3810,3810,3810,3810,0
|
||||
20250415,184900,57363663,3810,3810,3810,3810,0
|
||||
20250415,184800,57363663,3810,3810,3810,3810,0
|
||||
20250415,184700,57363663,3810,3810,3810,3810,0
|
||||
20250415,184600,57363663,3810,3810,3810,3810,0
|
||||
20250415,184500,57363663,3810,3810,3810,3810,0
|
||||
20250415,184400,57363663,3810,3810,3810,3810,0
|
||||
20250415,184300,57363663,3810,3810,3810,3810,0
|
||||
20250415,184200,57363663,3810,3810,3810,3810,0
|
||||
20250415,184100,57363663,3810,3810,3810,3810,0
|
||||
20250415,184000,57363663,3810,3810,3810,3810,0
|
||||
20250415,183900,57363663,3810,3810,3810,3810,0
|
||||
20250415,183800,57363663,3810,3810,3810,3810,0
|
||||
20250415,183700,57363663,3810,3810,3810,3810,0
|
||||
20250415,183600,57363663,3810,3810,3810,3810,0
|
||||
20250415,183500,57363663,3810,3810,3810,3810,0
|
||||
20250415,183400,57363663,3810,3810,3810,3810,156
|
||||
20250415,183300,57363663,3810,3810,3810,3810,0
|
||||
20250415,183200,57363663,3810,3810,3810,3810,0
|
||||
20250415,183100,57363663,3810,3810,3810,3810,0
|
||||
20250415,183000,57363663,3810,3810,3810,3810,0
|
||||
20250415,182900,57363663,3810,3810,3810,3810,0
|
||||
20250415,182800,57363663,3810,3810,3810,3810,0
|
||||
20250415,182700,57363663,3810,3810,3810,3810,0
|
||||
20250415,182600,57363663,3810,3810,3810,3810,0
|
||||
20250415,182500,57363663,3810,3810,3810,3810,0
|
||||
20250415,182400,57363663,3810,3810,3810,3810,0
|
||||
20250415,182300,57363663,3810,3810,3810,3810,0
|
||||
20250415,182200,57363663,3810,3810,3810,3810,0
|
||||
20250415,182100,57363663,3810,3810,3810,3810,0
|
||||
20250415,182000,57363663,3810,3810,3810,3810,0
|
||||
20250415,181900,57363663,3810,3810,3810,3810,0
|
||||
20250415,181800,57363663,3810,3810,3810,3810,0
|
||||
20250415,181700,57363663,3810,3810,3810,3810,0
|
||||
20250415,181600,57363663,3810,3810,3810,3810,0
|
||||
20250415,181500,57363663,3810,3810,3810,3810,0
|
||||
20250415,181400,57363663,3810,3810,3810,3810,0
|
||||
20250415,181300,57363663,3810,3810,3810,3810,0
|
||||
20250415,181200,57363663,3810,3810,3810,3810,0
|
||||
20250415,181100,57363663,3810,3810,3810,3810,0
|
||||
20250415,181000,57363663,3810,3810,3810,3810,0
|
||||
20250415,180900,57363663,3810,3810,3810,3810,0
|
||||
20250415,180800,57363663,3810,3810,3810,3810,0
|
||||
20250415,180700,57363663,3810,3810,3810,3810,0
|
||||
20250415,180600,57363663,3810,3810,3810,3810,0
|
||||
20250415,180500,57363663,3810,3810,3810,3810,0
|
||||
20250415,180400,57363663,3810,3810,3810,3810,156
|
||||
20250415,180300,57363663,3810,3810,3810,3810,0
|
||||
20250415,180200,57363663,3810,3810,3810,3810,0
|
||||
20250415,180100,57363663,3810,3810,3810,3810,0
|
||||
20250415,180000,57363663,3810,3810,3810,3810,0
|
||||
20250415,175900,57363663,3810,3810,3810,3810,0
|
||||
20250415,175800,57363663,3810,3810,3810,3810,0
|
||||
20250415,175700,57363663,3810,3810,3810,3810,0
|
||||
20250415,175600,57363663,3810,3810,3810,3810,0
|
||||
20250415,175500,57363663,3810,3810,3810,3810,0
|
||||
20250415,175400,57363663,3810,3810,3810,3810,0
|
||||
20250415,175300,57363663,3810,3810,3810,3810,0
|
||||
20250415,175200,57363663,3810,3810,3810,3810,0
|
||||
20250415,175100,57363663,3810,3810,3810,3810,0
|
||||
20250415,175000,57363663,3810,3810,3810,3810,0
|
||||
20250415,174900,57363663,3810,3810,3810,3810,0
|
||||
20250415,174800,57363663,3810,3810,3810,3810,0
|
||||
20250415,174700,57363663,3810,3810,3810,3810,0
|
||||
20250415,174600,57363663,3810,3810,3810,3810,0
|
||||
20250415,174500,57363663,3810,3810,3810,3810,0
|
||||
20250415,174400,57363663,3810,3810,3810,3810,0
|
||||
20250415,174300,57363663,3810,3810,3810,3810,0
|
||||
20250415,174200,57363663,3810,3810,3810,3810,0
|
||||
20250415,174100,57363663,3810,3810,3810,3810,0
|
||||
20250415,174000,57363663,3810,3810,3810,3810,0
|
||||
20250415,173900,57363663,3810,3810,3810,3810,0
|
||||
20250415,173800,57363663,3810,3810,3810,3810,0
|
||||
20250415,173700,57363663,3810,3810,3810,3810,0
|
||||
20250415,173600,57363663,3810,3810,3810,3810,0
|
||||
20250415,173500,57363663,3810,3810,3810,3810,0
|
||||
20250415,173400,57363663,3810,3810,3810,3810,156
|
||||
20250415,173300,57363663,3810,3810,3810,3810,0
|
||||
20250415,173200,57363663,3810,3810,3810,3810,0
|
||||
20250415,173100,57363663,3810,3810,3810,3810,0
|
||||
20250415,173000,57363663,3810,3810,3810,3810,0
|
||||
20250415,172900,57363663,3810,3810,3810,3810,0
|
||||
20250415,172800,57363663,3810,3810,3810,3810,0
|
||||
20250415,172700,57363663,3810,3810,3810,3810,0
|
||||
20250415,172600,57363663,3810,3810,3810,3810,0
|
||||
20250415,172500,57363663,3810,3810,3810,3810,0
|
||||
20250415,172400,57363663,3810,3810,3810,3810,0
|
||||
20250415,172300,57363663,3810,3810,3810,3810,0
|
||||
20250415,172200,57363663,3810,3810,3810,3810,0
|
||||
20250415,172100,57363663,3810,3810,3810,3810,0
|
||||
20250415,172000,57363663,3810,3810,3810,3810,0
|
||||
20250415,171900,57363663,3810,3810,3810,3810,0
|
||||
20250415,171800,57363663,3810,3810,3810,3810,0
|
||||
20250415,171700,57363663,3810,3810,3810,3810,0
|
||||
20250415,171600,57363663,3810,3810,3810,3810,0
|
||||
20250415,171500,57363663,3810,3810,3810,3810,0
|
||||
20250415,171400,57363663,3810,3810,3810,3810,0
|
||||
20250415,171300,57363663,3810,3810,3810,3810,0
|
||||
20250415,171200,57363663,3810,3810,3810,3810,0
|
||||
20250415,171100,57363663,3810,3810,3810,3810,0
|
||||
20250415,171000,57363663,3810,3810,3810,3810,0
|
||||
20250415,170900,57363663,3810,3810,3810,3810,0
|
||||
20250415,170800,57363663,3810,3810,3810,3810,0
|
||||
20250415,170700,57363663,3810,3810,3810,3810,0
|
||||
20250415,170600,57363663,3810,3810,3810,3810,0
|
||||
20250415,170500,57363663,3810,3810,3810,3810,0
|
||||
20250415,170400,57363663,3810,3810,3810,3810,156
|
||||
20250415,170300,57363663,3810,3810,3810,3810,0
|
||||
20250415,170200,57363663,3810,3810,3810,3810,0
|
||||
20250415,170100,57363663,3810,3810,3810,3810,0
|
||||
20250415,170000,57363663,3810,3810,3810,3810,0
|
||||
20250415,165900,57363663,3810,3810,3810,3810,0
|
||||
20250415,165800,57363663,3810,3810,3810,3810,0
|
||||
20250415,165700,57363663,3810,3810,3810,3810,0
|
||||
20250415,165600,57363663,3810,3810,3810,3810,0
|
||||
20250415,165500,57363663,3810,3810,3810,3810,0
|
||||
20250415,165400,57363663,3810,3810,3810,3810,0
|
||||
20250415,165300,57363663,3810,3810,3810,3810,0
|
||||
20250415,165200,57363663,3810,3810,3810,3810,0
|
||||
20250415,165100,57363663,3810,3810,3810,3810,0
|
||||
20250415,165000,57363663,3810,3810,3810,3810,0
|
||||
20250415,164900,57363663,3810,3810,3810,3810,0
|
||||
20250415,164800,57363663,3810,3810,3810,3810,0
|
||||
20250415,164700,57363663,3810,3810,3810,3810,0
|
||||
20250415,164600,57363663,3810,3810,3810,3810,0
|
||||
20250415,164500,57363663,3810,3810,3810,3810,0
|
||||
20250415,164400,57363663,3810,3810,3810,3810,0
|
||||
20250415,164300,57363663,3810,3810,3810,3810,0
|
||||
20250415,164200,57363663,3810,3810,3810,3810,0
|
||||
20250415,164100,57363663,3810,3810,3810,3810,0
|
||||
20250415,164000,57363663,3810,3810,3810,3810,0
|
||||
20250415,163900,57363663,3810,3810,3810,3810,0
|
||||
20250415,163800,57363663,3810,3810,3810,3810,0
|
||||
20250415,163700,57363663,3810,3810,3810,3810,0
|
||||
20250415,163600,57363663,3810,3810,3810,3810,0
|
||||
20250415,163500,57363663,3810,3810,3810,3810,0
|
||||
20250415,163400,57363663,3810,3810,3810,3810,156
|
||||
20250415,163300,57363663,3810,3810,3810,3810,0
|
||||
20250415,163200,57363663,3810,3810,3810,3810,0
|
||||
20250415,163100,57363663,3810,3810,3810,3810,0
|
||||
20250415,163000,57363663,3810,3810,3810,3810,0
|
||||
20250415,162900,57363663,3810,3810,3810,3810,0
|
||||
20250415,162800,57363663,3810,3810,3810,3810,0
|
||||
20250415,162700,57363663,3810,3810,3810,3810,0
|
||||
20250415,162600,57363663,3810,3810,3810,3810,0
|
||||
20250415,162500,57363663,3810,3810,3810,3810,0
|
||||
20250415,162400,57363663,3810,3810,3810,3810,0
|
||||
20250415,162300,57363663,3810,3810,3810,3810,0
|
||||
20250415,162200,57363663,3810,3810,3810,3810,0
|
||||
20250415,162100,57363663,3810,3810,3810,3810,0
|
||||
20250415,162000,57363663,3810,3810,3810,3810,0
|
||||
20250415,161900,57363663,3810,3810,3810,3810,0
|
||||
20250415,161800,57363663,3810,3810,3810,3810,0
|
||||
20250415,161700,57363663,3810,3810,3810,3810,0
|
||||
20250415,161600,57363663,3810,3810,3810,3810,0
|
||||
20250415,161500,57363663,3810,3810,3810,3810,0
|
||||
20250415,161400,57363663,3810,3810,3810,3810,0
|
||||
20250415,161300,57363663,3810,3810,3810,3810,0
|
||||
20250415,161200,57363663,3810,3810,3810,3810,0
|
||||
20250415,161100,57363663,3810,3810,3810,3810,0
|
||||
20250415,161000,57363663,3810,3810,3810,3810,0
|
||||
20250415,160900,57363663,3810,3810,3810,3810,0
|
||||
20250415,160800,57363663,3810,3810,3810,3810,0
|
||||
20250415,160700,57363663,3810,3810,3810,3810,0
|
||||
20250415,160600,57363663,3810,3810,3810,3810,0
|
||||
20250415,160500,57363663,3810,3810,3810,3810,0
|
||||
20250415,160400,57363663,3810,3810,3810,3810,156
|
||||
20250415,160300,57363663,3810,3810,3810,3810,0
|
||||
20250415,160200,57363663,3810,3810,3810,3810,0
|
||||
20250415,160100,57363663,3810,3810,3810,3810,0
|
||||
20250415,160000,57363663,3810,3810,3810,3810,0
|
||||
20250415,155900,57363663,3810,3810,3810,3810,0
|
||||
20250415,155800,57363663,3810,3810,3810,3810,0
|
||||
20250415,155700,57363663,3810,3810,3810,3810,0
|
||||
20250415,155600,57363663,3810,3810,3810,3810,0
|
||||
20250415,155500,57363663,3810,3810,3810,3810,0
|
||||
20250415,155400,57363663,3810,3810,3810,3810,0
|
||||
20250415,155300,57363663,3810,3810,3810,3810,0
|
||||
20250415,155200,57363663,3810,3810,3810,3810,0
|
||||
20250415,155100,57363663,3810,3810,3810,3810,0
|
||||
20250415,155000,57363663,3810,3810,3810,3810,0
|
||||
20250415,154900,57363663,3810,3810,3810,3810,0
|
||||
20250415,154800,57363663,3810,3810,3810,3810,0
|
||||
20250415,154700,57363663,3810,3810,3810,3810,0
|
||||
20250415,154600,57363663,3810,3810,3810,3810,0
|
||||
20250415,154500,57363663,3810,3810,3810,3810,0
|
||||
20250415,154400,57363663,3810,3810,3810,3810,0
|
||||
20250415,154300,57363663,3810,3810,3810,3810,0
|
||||
20250415,154200,57363663,3810,3810,3810,3810,0
|
||||
20250415,154100,57363663,3810,3810,3810,3810,0
|
||||
20250415,154000,57363663,3810,3810,3810,3810,0
|
||||
20250415,153900,57363663,3810,3810,3810,3810,0
|
||||
20250415,153800,57363663,3810,3810,3810,3810,0
|
||||
20250415,153700,57363663,3810,3810,3810,3810,0
|
||||
20250415,153600,57363663,3810,3810,3810,3810,0
|
||||
20250415,153500,57363663,3810,3810,3810,3810,0
|
||||
20250415,153400,57363663,3810,3810,3810,3810,156
|
||||
20250415,153300,57363663,3810,3810,3810,3810,0
|
||||
20250415,153200,57363663,3810,3810,3810,3810,0
|
||||
20250415,153100,57363663,3810,3810,3810,3810,0
|
||||
20250415,153000,57363663,3810,3810,3810,3810,156
|
||||
20250415,152900,56769303,3810,3810,3810,3810,0
|
||||
20250415,152800,56769303,3810,3810,3810,3810,0
|
||||
20250415,152700,56769303,3810,3810,3810,3810,0
|
||||
20250415,152600,56769303,3810,3810,3810,3810,0
|
||||
20250415,152500,56769303,3810,3810,3810,3810,0
|
||||
20250415,152400,56769303,3810,3810,3810,3810,0
|
||||
20250415,152300,56769303,3810,3810,3810,3810,0
|
||||
20250415,152200,56769303,3810,3810,3810,3810,0
|
||||
20250415,152100,56769303,3810,3810,3810,3810,0
|
||||
20250415,152000,56769303,3810,3810,3810,3810,0
|
||||
20250415,151900,56769303,3810,3810,3810,3780,391
|
||||
20250415,151800,55290678,3800,3800,3800,3800,1
|
||||
20250415,151700,55286878,3810,3810,3810,3810,0
|
||||
20250415,151600,55286878,3810,3810,3810,3810,0
|
||||
20250415,151500,55286878,3810,3810,3810,3800,3
|
||||
20250415,151400,55275458,3805,3805,3805,3805,3
|
||||
20250415,151300,55264043,3810,3800,3810,3800,27
|
||||
20250415,151200,55161308,3805,3805,3805,3805,0
|
||||
20250415,151100,55161308,3805,3800,3805,3800,2
|
||||
20250415,151000,55153703,3805,3805,3805,3805,1
|
||||
20250415,150900,55149898,3790,3790,3790,3790,1
|
||||
20250415,150800,55146108,3785,3785,3785,3785,0
|
||||
20250415,150700,55146108,3785,3785,3785,3785,0
|
||||
20250415,150600,55146108,3785,3785,3785,3785,0
|
||||
20250415,150500,55146108,3785,3800,3800,3785,3023
|
||||
20250415,150400,43692638,3810,3810,3810,3810,10
|
||||
20250415,150300,43654538,3810,3810,3810,3810,0
|
||||
20250415,150200,43654538,3810,3810,3810,3810,0
|
||||
20250415,150100,43654538,3810,3810,3810,3810,0
|
||||
20250415,150000,43654538,3810,3810,3810,3810,0
|
||||
20250415,145900,43654538,3810,3810,3810,3810,0
|
||||
20250415,145800,43654538,3810,3810,3810,3810,0
|
||||
20250415,145700,43654538,3810,3810,3810,3810,0
|
||||
20250415,145600,43654538,3810,3800,3810,3800,2
|
||||
20250415,145500,43646928,3810,3810,3810,3810,1
|
||||
20250415,145400,43643118,3805,3805,3805,3805,40
|
||||
20250415,145300,43490918,3810,3810,3810,3810,0
|
||||
20250415,145200,43490918,3810,3810,3810,3810,0
|
||||
20250415,145100,43490918,3810,3810,3810,3810,0
|
||||
20250415,145000,43490918,3810,3810,3810,3810,0
|
||||
20250415,144900,43490918,3810,3810,3810,3810,0
|
||||
20250415,144800,43490918,3810,3810,3810,3810,0
|
||||
20250415,144700,43490918,3810,3810,3810,3810,0
|
||||
20250415,144600,43490918,3810,3810,3810,3810,0
|
||||
20250415,144500,43490918,3810,3810,3810,3810,0
|
||||
20250415,144400,43490918,3810,3810,3810,3810,0
|
||||
20250415,144300,43490918,3810,3810,3810,3810,0
|
||||
20250415,144200,43490918,3810,3810,3810,3810,0
|
||||
20250415,144100,43490918,3810,3810,3810,3810,0
|
||||
20250415,144000,43490918,3810,3810,3810,3810,0
|
||||
20250415,143900,43490918,3810,3810,3810,3810,5
|
||||
20250415,143800,43471868,3810,3810,3810,3810,0
|
||||
20250415,143700,43471868,3810,3810,3810,3810,0
|
||||
20250415,143600,43471868,3810,3810,3810,3810,0
|
||||
20250415,143500,43471868,3810,3810,3810,3810,0
|
||||
20250415,143400,43471868,3810,3810,3810,3810,0
|
||||
20250415,143300,43471868,3810,3810,3810,3810,2
|
||||
20250415,143200,43464248,3810,3810,3810,3810,0
|
||||
20250415,143100,43464248,3810,3810,3810,3810,0
|
||||
20250415,143000,43464248,3810,3810,3810,3810,0
|
||||
20250415,142900,43464248,3810,3810,3810,3810,1
|
||||
20250415,142800,43460438,3800,3800,3800,3800,200
|
||||
20250415,142700,42700438,3805,3805,3805,3805,0
|
||||
20250415,142600,42700438,3805,3807,3807,3805,5
|
||||
20250415,142500,42681405,3810,3810,3810,3810,0
|
||||
20250415,142400,42681405,3810,3810,3810,3810,112
|
||||
20250415,142300,42254685,3810,3800,3810,3800,39
|
||||
20250415,142200,42106365,3810,3805,3810,3805,2
|
||||
20250415,142100,42098750,3805,3805,3805,3805,1
|
||||
20250415,142000,42094945,3815,3815,3815,3815,0
|
||||
20250415,141900,42094945,3815,3815,3815,3815,0
|
||||
20250415,141800,42094945,3815,3815,3815,3815,0
|
||||
20250415,141700,42094945,3815,3815,3815,3815,0
|
||||
20250415,141600,42094945,3815,3815,3815,3815,0
|
||||
20250415,141500,42094945,3815,3815,3815,3815,0
|
||||
20250415,141400,42094945,3815,3810,3815,3810,2
|
||||
20250415,141300,42087320,3800,3800,3800,3800,0
|
||||
20250415,141200,42087320,3800,3810,3810,3800,129
|
||||
20250415,141100,41596120,3820,3820,3820,3820,0
|
||||
20250415,141000,41596120,3820,3820,3820,3820,0
|
||||
20250415,140900,41596120,3820,3820,3820,3820,0
|
||||
20250415,140800,41596120,3820,3820,3820,3820,0
|
||||
20250415,140700,41596120,3820,3820,3820,3820,1
|
||||
20250415,140600,41592300,3820,3820,3820,3820,0
|
||||
20250415,140500,41592300,3820,3820,3820,3820,0
|
||||
20250415,140400,41592300,3820,3820,3820,3820,0
|
||||
20250415,140300,41592300,3820,3820,3820,3820,0
|
||||
20250415,140200,41592300,3820,3820,3820,3820,1
|
||||
20250415,140100,41588480,3820,3820,3820,3820,0
|
||||
20250415,140000,41588480,3820,3820,3820,3820,0
|
||||
20250415,135900,41588480,3820,3820,3820,3820,0
|
||||
20250415,135800,41588480,3820,3820,3820,3820,0
|
||||
20250415,135700,41588480,3820,3820,3820,3820,0
|
||||
20250415,135600,41588480,3820,3800,3820,3800,72
|
||||
20250415,135500,41314845,3800,3800,3800,3800,27
|
||||
20250415,135400,41212245,3820,3820,3820,3820,0
|
||||
20250415,135300,41212245,3820,3820,3820,3820,1
|
||||
20250415,135200,41208425,3820,3820,3820,3820,0
|
||||
20250415,135100,41208425,3820,3820,3820,3820,0
|
||||
20250415,135000,41208425,3820,3820,3820,3820,0
|
||||
20250415,134900,41208425,3820,3820,3820,3820,0
|
||||
20250415,134800,41208425,3820,3820,3820,3820,0
|
||||
20250415,134700,41208425,3820,3820,3820,3820,0
|
||||
20250415,134600,41208425,3820,3820,3820,3820,0
|
||||
20250415,134500,41208425,3820,3820,3820,3820,0
|
||||
20250415,134400,41208425,3820,3820,3820,3820,0
|
||||
20250415,134300,41208425,3820,3820,3820,3820,0
|
||||
20250415,134200,41208425,3820,3820,3820,3820,0
|
||||
20250415,134100,41208425,3820,3820,3820,3820,0
|
||||
20250415,134000,41208425,3820,3820,3820,3820,0
|
||||
20250415,133900,41208425,3820,3820,3820,3820,0
|
||||
20250415,133800,41208425,3820,3820,3820,3820,0
|
||||
20250415,133700,41208425,3820,3820,3820,3820,0
|
||||
20250415,133600,41208425,3820,3820,3820,3820,0
|
||||
20250415,133500,41208425,3820,3820,3820,3820,0
|
||||
20250415,133400,41208425,3820,3820,3820,3820,0
|
||||
20250415,133300,41208425,3820,3805,3820,3785,1050
|
||||
20250415,133200,37218005,3805,3815,3815,3805,500
|
||||
20250415,133100,35313480,3825,3825,3825,3825,0
|
||||
20250415,133000,35313480,3825,3825,3825,3825,0
|
||||
20250415,132900,35313480,3825,3825,3825,3825,26
|
||||
20250415,132800,35214030,3825,3825,3825,3825,0
|
||||
20250415,132700,35214030,3825,3825,3825,3825,1
|
||||
20250415,132600,35210205,3815,3815,3815,3815,0
|
||||
20250415,132500,35210205,3815,3815,3815,3815,0
|
||||
20250415,132400,35210205,3815,3815,3815,3815,0
|
||||
20250415,132300,35210205,3815,3815,3815,3815,0
|
||||
20250415,132200,35210205,3815,3815,3815,3815,0
|
||||
20250415,132100,35210205,3815,3815,3815,3815,0
|
||||
20250415,132000,35210205,3815,3815,3815,3815,5
|
||||
20250415,131900,35191130,3815,3815,3815,3815,5
|
||||
20250415,131800,35172055,3815,3815,3815,3815,0
|
||||
20250415,131700,35172055,3815,3815,3815,3815,0
|
||||
20250415,131600,35172055,3815,3815,3815,3815,0
|
||||
20250415,131500,35172055,3815,3815,3815,3815,0
|
||||
20250415,131400,35172055,3815,3815,3815,3815,0
|
||||
20250415,131300,35172055,3815,3815,3815,3815,260
|
||||
20250415,131200,34180155,3815,3815,3815,3815,0
|
||||
20250415,131100,34180155,3815,3815,3815,3815,0
|
||||
20250415,131000,34180155,3815,3815,3815,3815,0
|
||||
20250415,130900,34180155,3815,3815,3815,3815,0
|
||||
20250415,130800,34180155,3815,3815,3815,3815,0
|
||||
20250415,130700,34180155,3815,3815,3815,3815,0
|
||||
20250415,130600,34180155,3815,3815,3815,3815,0
|
||||
20250415,130500,34180155,3815,3815,3815,3815,50
|
||||
20250415,130400,33989405,3815,3815,3815,3815,0
|
||||
20250415,130300,33989405,3815,3815,3815,3815,0
|
||||
20250415,130200,33989405,3815,3815,3815,3815,10
|
||||
20250415,130100,33951255,3815,3815,3815,3815,0
|
||||
20250415,130000,33951255,3815,3815,3815,3815,0
|
||||
20250415,125900,33951255,3815,3815,3815,3815,0
|
||||
20250415,125800,33951255,3815,3815,3815,3815,5
|
||||
20250415,125700,33932180,3815,3815,3815,3815,9
|
||||
20250415,125600,33897845,3815,3815,3815,3815,0
|
||||
20250415,125500,33897845,3815,3815,3815,3815,0
|
||||
20250415,125400,33897845,3815,3815,3815,3815,0
|
||||
20250415,125300,33897845,3815,3815,3815,3815,0
|
||||
20250415,125200,33897845,3815,3815,3815,3815,0
|
||||
20250415,125100,33897845,3815,3815,3815,3815,0
|
||||
20250415,125000,33897845,3815,3815,3815,3815,0
|
||||
20250415,124900,33897845,3815,3820,3820,3815,32
|
||||
20250415,124800,33775760,3825,3825,3825,3825,0
|
||||
20250415,124700,33775760,3825,3825,3825,3825,0
|
||||
20250415,124600,33775760,3825,3825,3825,3825,0
|
||||
20250415,124500,33775760,3825,3825,3825,3825,1
|
||||
20250415,124400,33771935,3815,3815,3815,3815,0
|
||||
20250415,124300,33771935,3815,3815,3815,3815,0
|
||||
20250415,124200,33771935,3815,3815,3815,3815,0
|
||||
20250415,124100,33771935,3815,3815,3815,3815,0
|
||||
20250415,124000,33771935,3815,3815,3815,3815,0
|
||||
20250415,123900,33771935,3815,3815,3815,3815,58
|
||||
20250415,123800,33550665,3825,3825,3825,3825,0
|
||||
20250415,123700,33550665,3825,3825,3825,3825,1
|
||||
20250415,123600,33546840,3815,3815,3815,3815,0
|
||||
20250415,123500,33546840,3815,3815,3815,3815,1
|
||||
20250415,123400,33543025,3825,3825,3825,3825,0
|
||||
20250415,123300,33543025,3825,3825,3825,3825,0
|
||||
20250415,123200,33543025,3825,3825,3825,3825,0
|
||||
20250415,123100,33543025,3825,3825,3825,3825,0
|
||||
20250415,123000,33543025,3825,3820,3825,3820,12
|
||||
20250415,122900,33497145,3820,3820,3820,3820,0
|
||||
20250415,122800,33497145,3820,3820,3820,3820,51
|
||||
20250415,122700,33302325,3820,3820,3820,3820,0
|
||||
20250415,122600,33302325,3820,3820,3820,3820,0
|
||||
20250415,122500,33302325,3820,3820,3820,3820,0
|
||||
20250415,122400,33302325,3820,3820,3820,3820,0
|
||||
20250415,122300,33302325,3820,3820,3820,3820,0
|
||||
20250415,122200,33302325,3820,3820,3820,3820,0
|
||||
20250415,122100,33302325,3820,3820,3820,3820,0
|
||||
20250415,122000,33302325,3820,3820,3820,3820,0
|
||||
20250415,121900,33302325,3820,3820,3820,3820,50
|
||||
20250415,121800,33111325,3820,3820,3820,3820,0
|
||||
20250415,121700,33111325,3820,3820,3820,3820,0
|
||||
20250415,121600,33111325,3820,3820,3820,3820,0
|
||||
20250415,121500,33111325,3820,3820,3820,3820,0
|
||||
20250415,121400,33111325,3820,3820,3820,3820,2
|
||||
20250415,121300,33103685,3825,3825,3825,3825,0
|
||||
20250415,121200,33103685,3825,3825,3825,3825,0
|
||||
20250415,121100,33103685,3825,3825,3825,3825,0
|
||||
20250415,121000,33103685,3825,3825,3825,3825,0
|
||||
20250415,120900,33103685,3825,3825,3825,3825,0
|
||||
20250415,120800,33103685,3825,3825,3825,3825,0
|
||||
20250415,120700,33103685,3825,3825,3825,3825,1
|
||||
20250415,120600,33099860,3825,3825,3825,3825,0
|
||||
20250415,120500,33099860,3825,3825,3825,3825,0
|
||||
20250415,120400,33099860,3825,3825,3825,3825,0
|
||||
20250415,120300,33099860,3825,3825,3825,3825,0
|
||||
20250415,120200,33099860,3825,3825,3825,3825,0
|
||||
20250415,120100,33099860,3825,3825,3825,3825,0
|
||||
20250415,120000,33099860,3825,3825,3825,3825,0
|
||||
20250415,115900,33099860,3825,3825,3825,3825,0
|
||||
20250415,115800,33099860,3825,3825,3825,3825,0
|
||||
20250415,115700,33099860,3825,3825,3825,3825,1
|
||||
20250415,115600,33096035,3820,3820,3820,3820,0
|
||||
20250415,115500,33096035,3820,3820,3820,3820,0
|
||||
20250415,115400,33096035,3820,3820,3820,3820,31
|
||||
20250415,115300,32977615,3820,3820,3820,3820,0
|
||||
20250415,115200,32977615,3820,3810,3820,3810,584
|
||||
20250415,115100,30752565,3815,3820,3820,3815,2
|
||||
20250415,115000,30744930,3810,3810,3820,3810,51
|
||||
20250415,114900,30550610,3815,3815,3815,3815,0
|
||||
20250415,114800,30550610,3815,3815,3815,3815,0
|
||||
20250415,114700,30550610,3815,3815,3815,3815,5
|
||||
20250415,114600,30531535,3815,3815,3815,3815,0
|
||||
20250415,114500,30531535,3815,3815,3815,3815,0
|
||||
20250415,114400,30531535,3815,3815,3815,3815,0
|
||||
20250415,114300,30531535,3815,3815,3815,3815,0
|
||||
20250415,114200,30531535,3815,3815,3815,3815,1
|
||||
20250415,114100,30527720,3825,3825,3825,3825,0
|
||||
20250415,114000,30527720,3825,3825,3825,3825,0
|
||||
20250415,113900,30527720,3825,3825,3825,3825,0
|
||||
20250415,113800,30527720,3825,3825,3825,3825,0
|
||||
20250415,113700,30527720,3825,3825,3825,3825,0
|
||||
20250415,113600,30527720,3825,3820,3825,3820,12
|
||||
20250415,113500,30481875,3820,3825,3825,3820,490
|
||||
20250415,113400,28610070,3830,3830,3830,3830,0
|
||||
20250415,113300,28610070,3830,3830,3830,3830,0
|
||||
20250415,113200,28610070,3830,3830,3830,3830,0
|
||||
20250415,113100,28610070,3830,3830,3830,3830,0
|
||||
20250415,113000,28610070,3830,3830,3830,3830,50
|
||||
20250415,112900,28418570,3830,3825,3830,3825,33
|
||||
20250415,112800,28292340,3825,3825,3825,3825,0
|
||||
20250415,112700,28292340,3825,3825,3825,3825,0
|
||||
20250415,112600,28292340,3825,3825,3825,3825,0
|
||||
20250415,112500,28292340,3825,3825,3825,3825,0
|
||||
20250415,112400,28292340,3825,3825,3825,3825,0
|
||||
20250415,112300,28292340,3825,3825,3825,3825,25
|
||||
20250415,112200,28196715,3830,3830,3830,3830,0
|
||||
20250415,112100,28196715,3830,3830,3830,3830,0
|
||||
20250415,112000,28196715,3830,3830,3830,3830,0
|
||||
20250415,111900,28196715,3830,3830,3830,3830,0
|
||||
20250415,111800,28196715,3830,3830,3830,3830,0
|
||||
20250415,111700,28196715,3830,3830,3830,3830,0
|
||||
20250415,111600,28196715,3830,3830,3830,3830,0
|
||||
20250415,111500,28196715,3830,3830,3830,3830,0
|
||||
20250415,111400,28196715,3830,3830,3830,3830,0
|
||||
20250415,111300,28196715,3830,3825,3830,3825,101
|
||||
20250415,111200,27810385,3830,3830,3830,3830,0
|
||||
20250415,111100,27810385,3830,3830,3830,3830,1
|
||||
20250415,111000,27806555,3825,3825,3825,3825,0
|
||||
20250415,110900,27806555,3825,3825,3825,3825,0
|
||||
20250415,110800,27806555,3825,3825,3825,3825,115
|
||||
20250415,110700,27366680,3825,3820,3825,3820,892
|
||||
20250415,110600,23956305,3820,3820,3820,3820,0
|
||||
20250415,110500,23956305,3820,3820,3820,3820,0
|
||||
20250415,110400,23956305,3820,3820,3820,3820,0
|
||||
20250415,110300,23956305,3820,3820,3820,3820,0
|
||||
20250415,110200,23956305,3820,3820,3820,3820,0
|
||||
20250415,110100,23956305,3820,3820,3820,3820,7
|
||||
20250415,110000,23929565,3820,3820,3820,3820,1
|
||||
20250415,105900,23925745,3805,3805,3805,3805,27
|
||||
20250415,105800,23823010,3820,3820,3820,3820,1
|
||||
20250415,105700,23819190,3820,3820,3820,3820,0
|
||||
20250415,105600,23819190,3820,3820,3820,3820,45
|
||||
20250415,105500,23647290,3810,3810,3810,3810,44
|
||||
20250415,105400,23479650,3810,3810,3810,3810,91
|
||||
20250415,105300,23132940,3815,3815,3815,3815,0
|
||||
20250415,105200,23132940,3815,3815,3815,3815,0
|
||||
20250415,105100,23132940,3815,3815,3815,3815,300
|
||||
20250415,105000,21988440,3815,3815,3815,3815,0
|
||||
20250415,104900,21988440,3815,3815,3815,3815,0
|
||||
20250415,104800,21988440,3815,3815,3815,3815,0
|
||||
20250415,104700,21988440,3815,3815,3815,3815,0
|
||||
20250415,104600,21988440,3815,3815,3815,3815,200
|
||||
20250415,104500,21225440,3815,3815,3815,3815,50
|
||||
20250415,104400,21034690,3815,3815,3815,3815,1
|
||||
20250415,104300,21030875,3810,3810,3810,3810,48
|
||||
20250415,104200,20847995,3815,3815,3815,3815,1
|
||||
20250415,104100,20844180,3810,3810,3810,3810,0
|
||||
20250415,104000,20844180,3810,3810,3810,3810,0
|
||||
20250415,103900,20844180,3810,3810,3810,3810,0
|
||||
20250415,103800,20844180,3810,3810,3810,3810,0
|
||||
20250415,103700,20844180,3810,3810,3810,3810,9
|
||||
20250415,103600,20809890,3810,3810,3810,3810,0
|
||||
20250415,103500,20809890,3810,3810,3810,3810,0
|
||||
20250415,103400,20809890,3810,3810,3810,3810,58
|
||||
20250415,103300,20588910,3810,3810,3810,3810,9
|
||||
20250415,103200,20554620,3815,3815,3815,3815,0
|
||||
20250415,103100,20554620,3815,3815,3815,3815,0
|
||||
20250415,103000,20554620,3815,3815,3815,3815,0
|
||||
20250415,102900,20554620,3815,3815,3815,3815,0
|
||||
20250415,102800,20554620,3815,3815,3815,3815,516
|
||||
20250415,102700,18586080,3810,3810,3810,3810,0
|
||||
20250415,102600,18586080,3810,3810,3810,3810,212
|
||||
20250415,102500,17778360,3800,3800,3800,3800,0
|
||||
20250415,102400,17778360,3800,3800,3800,3800,0
|
||||
20250415,102300,17778360,3800,3800,3800,3800,0
|
||||
20250415,102200,17778360,3800,3800,3800,3800,0
|
||||
20250415,102100,17778360,3800,3800,3800,3800,0
|
||||
20250415,102000,17778360,3800,3800,3800,3800,130
|
||||
20250415,101900,17284360,3810,3810,3810,3810,1
|
||||
20250415,101800,17280550,3800,3800,3800,3800,0
|
||||
20250415,101700,17280550,3800,3800,3800,3800,349
|
||||
20250415,101600,15954350,3805,3805,3805,3805,106
|
||||
20250415,101500,15551020,3810,3810,3810,3810,103
|
||||
20250415,101400,15158590,3815,3810,3815,3810,17
|
||||
20250415,101300,15093780,3815,3815,3815,3815,1
|
||||
20250415,101200,15089965,3810,3810,3810,3810,0
|
||||
20250415,101100,15089965,3810,3810,3810,3810,0
|
||||
20250415,101000,15089965,3810,3810,3810,3810,0
|
||||
20250415,100900,15089965,3810,3810,3810,3810,0
|
||||
20250415,100800,15089965,3810,3810,3810,3810,90
|
||||
20250415,100700,14747065,3815,3815,3815,3815,1
|
||||
20250415,100600,14743250,3810,3810,3810,3810,0
|
||||
20250415,100500,14743250,3810,3810,3810,3810,0
|
||||
20250415,100400,14743250,3810,3810,3810,3810,0
|
||||
20250415,100300,14743250,3810,3810,3810,3810,0
|
||||
20250415,100200,14743250,3810,3815,3815,3810,198
|
||||
20250415,100100,13987885,3820,3820,3820,3820,0
|
||||
20250415,100000,13987885,3820,3820,3820,3820,0
|
||||
20250415,095900,13987885,3820,3820,3820,3820,10
|
||||
20250415,095800,13949685,3820,3820,3820,3820,0
|
||||
20250415,095700,13949685,3820,3820,3820,3820,0
|
||||
20250415,095600,13949685,3820,3820,3820,3820,0
|
||||
20250415,095500,13949685,3820,3820,3820,3820,0
|
||||
20250415,095400,13949685,3820,3820,3820,3820,0
|
||||
20250415,095300,13949685,3820,3820,3820,3820,6
|
||||
20250415,095200,13926765,3825,3825,3825,3825,1
|
||||
20250415,095100,13922940,3825,3825,3825,3825,0
|
||||
20250415,095000,13922940,3825,3825,3825,3825,20
|
||||
20250415,094900,13846440,3825,3825,3825,3825,0
|
||||
20250415,094800,13846440,3825,3825,3825,3825,10
|
||||
20250415,094700,13808190,3825,3820,3825,3820,2
|
||||
20250415,094600,13800545,3825,3825,3825,3825,10
|
||||
20250415,094500,13762295,3815,3825,3825,3815,3
|
||||
20250415,094400,13750830,3825,3825,3825,3825,3
|
||||
20250415,094300,13739355,3820,3820,3820,3820,0
|
||||
20250415,094200,13739355,3820,3820,3820,3820,2
|
||||
20250415,094100,13731715,3825,3825,3825,3825,0
|
||||
20250415,094000,13731715,3825,3825,3825,3825,0
|
||||
20250415,093900,13731715,3825,3825,3825,3825,1
|
||||
20250415,093800,13727890,3815,3815,3815,3815,100
|
||||
20250415,093700,13346390,3820,3820,3820,3820,0
|
||||
20250415,093600,13346390,3820,3820,3820,3820,264
|
||||
20250415,093500,12337910,3825,3825,3825,3825,0
|
||||
20250415,093400,12337910,3825,3825,3825,3825,0
|
||||
20250415,093300,12337910,3825,3810,3825,3810,501
|
||||
20250415,093200,10425005,3815,3815,3815,3815,0
|
||||
20250415,093100,10425005,3815,3815,3815,3815,0
|
||||
20250415,093000,10425005,3815,3800,3815,3800,32
|
||||
20250415,092900,10303390,3815,3815,3815,3815,0
|
||||
20250415,092800,10303390,3815,3815,3815,3815,1
|
||||
20250415,092700,10299575,3810,3810,3810,3810,100
|
||||
20250415,092600,9918575,3815,3815,3815,3815,0
|
||||
20250415,092500,9918575,3815,3815,3815,3815,0
|
||||
20250415,092400,9918575,3815,3815,3815,3815,0
|
||||
20250415,092300,9918575,3815,3815,3815,3815,1
|
||||
20250415,092200,9914760,3810,3810,3810,3810,18
|
||||
20250415,092100,9846180,3810,3820,3820,3810,112
|
||||
20250415,092000,9419360,3820,3820,3820,3820,0
|
||||
20250415,091900,9419360,3820,3820,3820,3820,0
|
||||
20250415,091800,9419360,3820,3815,3820,3815,141
|
||||
20250415,091700,8880745,3815,3810,3815,3810,159
|
||||
20250415,091600,8274210,3810,3810,3810,3810,0
|
||||
20250415,091500,8274210,3810,3810,3810,3810,147
|
||||
20250415,091400,7714140,3810,3810,3810,3810,0
|
||||
20250415,091300,7714140,3810,3810,3810,3810,0
|
||||
20250415,091200,7714140,3810,3810,3810,3810,100
|
||||
20250415,091100,7333140,3810,3810,3810,3810,100
|
||||
20250415,091000,6952140,3810,3810,3810,3810,0
|
||||
20250415,090900,6952140,3810,3810,3810,3810,1
|
||||
20250415,090800,6948330,3815,3815,3815,3815,1
|
||||
20250415,090700,6944515,3800,3800,3800,3800,0
|
||||
20250415,090600,6944515,3800,3800,3800,3800,376
|
||||
20250415,090500,5515715,3800,3800,3800,3800,0
|
||||
20250415,090400,5515715,3800,3780,3800,3780,1086
|
||||
20250415,090300,1410615,3790,3795,3795,3790,40
|
||||
20250415,090200,1258965,3800,3805,3805,3800,11
|
||||
20250415,090100,1217160,3780,3780,3780,3780,0
|
||||
20250415,090000,1217160,3780,3780,3780,3780,322
|
||||
|
Reference in New Issue
Block a user