Update 2025-04-15 2740 candle_min
This commit is contained in:
673
170790/min/candle-20250415.csv
Normal file
673
170790/min/candle-20250415.csv
Normal file
@@ -0,0 +1,673 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,201100,131645150,6970,6970,6970,6970,460
|
||||
20250415,201000,131645150,6970,6970,6970,6970,0
|
||||
20250415,200900,131645150,6970,6970,6970,6970,0
|
||||
20250415,200800,131645150,6970,6970,6970,6970,0
|
||||
20250415,200700,131645150,6970,6970,6970,6970,0
|
||||
20250415,200600,131645150,6970,6970,6970,6970,0
|
||||
20250415,200500,131645150,6970,6970,6970,6970,0
|
||||
20250415,200400,131645150,6970,6970,6970,6970,0
|
||||
20250415,200300,131645150,6970,6970,6970,6970,0
|
||||
20250415,200200,131645150,6970,6970,6970,6970,0
|
||||
20250415,200100,131645150,6970,6970,6970,6970,0
|
||||
20250415,200000,131645150,6970,6970,6970,6970,0
|
||||
20250415,195900,131645150,6970,6970,6970,6970,0
|
||||
20250415,195800,131645150,6970,6970,6970,6970,0
|
||||
20250415,195700,131645150,6970,6970,6970,6970,0
|
||||
20250415,195600,131645150,6970,6970,6970,6970,0
|
||||
20250415,195500,131645150,6970,6970,6970,6970,0
|
||||
20250415,195400,131645150,6970,6970,6970,6970,0
|
||||
20250415,195300,131645150,6970,6970,6970,6970,0
|
||||
20250415,195200,131645150,6970,6970,6970,6970,0
|
||||
20250415,195100,131645150,6970,6970,6970,6970,0
|
||||
20250415,195000,131645150,6970,6970,6970,6970,0
|
||||
20250415,194900,131645150,6970,6970,6970,6970,0
|
||||
20250415,194800,131645150,6970,6970,6970,6970,0
|
||||
20250415,194700,131645150,6970,6970,6970,6970,0
|
||||
20250415,194600,131645150,6970,6970,6970,6970,0
|
||||
20250415,194500,131645150,6970,6970,6970,6970,0
|
||||
20250415,194400,131645150,6970,6970,6970,6970,0
|
||||
20250415,194300,131645150,6970,6970,6970,6970,0
|
||||
20250415,194200,131645150,6970,6970,6970,6970,0
|
||||
20250415,194100,131645150,6970,6970,6970,6970,460
|
||||
20250415,194000,131645150,6970,6970,6970,6970,0
|
||||
20250415,193900,131645150,6970,6970,6970,6970,0
|
||||
20250415,193800,131645150,6970,6970,6970,6970,0
|
||||
20250415,193700,131645150,6970,6970,6970,6970,0
|
||||
20250415,193600,131645150,6970,6970,6970,6970,0
|
||||
20250415,193500,131645150,6970,6970,6970,6970,0
|
||||
20250415,193400,131645150,6970,6970,6970,6970,0
|
||||
20250415,193300,131645150,6970,6970,6970,6970,0
|
||||
20250415,193200,131645150,6970,6970,6970,6970,0
|
||||
20250415,193100,131645150,6970,6970,6970,6970,0
|
||||
20250415,193000,131645150,6970,6970,6970,6970,0
|
||||
20250415,192900,131645150,6970,6970,6970,6970,0
|
||||
20250415,192800,131645150,6970,6970,6970,6970,0
|
||||
20250415,192700,131645150,6970,6970,6970,6970,0
|
||||
20250415,192600,131645150,6970,6970,6970,6970,0
|
||||
20250415,192500,131645150,6970,6970,6970,6970,0
|
||||
20250415,192400,131645150,6970,6970,6970,6970,0
|
||||
20250415,192300,131645150,6970,6970,6970,6970,0
|
||||
20250415,192200,131645150,6970,6970,6970,6970,0
|
||||
20250415,192100,131645150,6970,6970,6970,6970,0
|
||||
20250415,192000,131645150,6970,6970,6970,6970,0
|
||||
20250415,191900,131645150,6970,6970,6970,6970,0
|
||||
20250415,191800,131645150,6970,6970,6970,6970,0
|
||||
20250415,191700,131645150,6970,6970,6970,6970,0
|
||||
20250415,191600,131645150,6970,6970,6970,6970,0
|
||||
20250415,191500,131645150,6970,6970,6970,6970,0
|
||||
20250415,191400,131645150,6970,6970,6970,6970,0
|
||||
20250415,191300,131645150,6970,6970,6970,6970,0
|
||||
20250415,191200,131645150,6970,6970,6970,6970,0
|
||||
20250415,191100,131645150,6970,6970,6970,6970,460
|
||||
20250415,191000,131645150,6970,6970,6970,6970,0
|
||||
20250415,190900,131645150,6970,6970,6970,6970,0
|
||||
20250415,190800,131645150,6970,6970,6970,6970,0
|
||||
20250415,190700,131645150,6970,6970,6970,6970,0
|
||||
20250415,190600,131645150,6970,6970,6970,6970,0
|
||||
20250415,190500,131645150,6970,6970,6970,6970,0
|
||||
20250415,190400,131645150,6970,6970,6970,6970,0
|
||||
20250415,190300,131645150,6970,6970,6970,6970,0
|
||||
20250415,190200,131645150,6970,6970,6970,6970,0
|
||||
20250415,190100,131645150,6970,6970,6970,6970,0
|
||||
20250415,190000,131645150,6970,6970,6970,6970,0
|
||||
20250415,185900,131645150,6970,6970,6970,6970,0
|
||||
20250415,185800,131645150,6970,6970,6970,6970,0
|
||||
20250415,185700,131645150,6970,6970,6970,6970,0
|
||||
20250415,185600,131645150,6970,6970,6970,6970,0
|
||||
20250415,185500,131645150,6970,6970,6970,6970,0
|
||||
20250415,185400,131645150,6970,6970,6970,6970,0
|
||||
20250415,185300,131645150,6970,6970,6970,6970,0
|
||||
20250415,185200,131645150,6970,6970,6970,6970,0
|
||||
20250415,185100,131645150,6970,6970,6970,6970,0
|
||||
20250415,185000,131645150,6970,6970,6970,6970,0
|
||||
20250415,184900,131645150,6970,6970,6970,6970,0
|
||||
20250415,184800,131645150,6970,6970,6970,6970,0
|
||||
20250415,184700,131645150,6970,6970,6970,6970,0
|
||||
20250415,184600,131645150,6970,6970,6970,6970,0
|
||||
20250415,184500,131645150,6970,6970,6970,6970,0
|
||||
20250415,184400,131645150,6970,6970,6970,6970,0
|
||||
20250415,184300,131645150,6970,6970,6970,6970,0
|
||||
20250415,184200,131645150,6970,6970,6970,6970,0
|
||||
20250415,184100,131645150,6970,6970,6970,6970,460
|
||||
20250415,184000,131645150,6970,6970,6970,6970,0
|
||||
20250415,183900,131645150,6970,6970,6970,6970,0
|
||||
20250415,183800,131645150,6970,6970,6970,6970,0
|
||||
20250415,183700,131645150,6970,6970,6970,6970,0
|
||||
20250415,183600,131645150,6970,6970,6970,6970,0
|
||||
20250415,183500,131645150,6970,6970,6970,6970,0
|
||||
20250415,183400,131645150,6970,6970,6970,6970,0
|
||||
20250415,183300,131645150,6970,6970,6970,6970,0
|
||||
20250415,183200,131645150,6970,6970,6970,6970,0
|
||||
20250415,183100,131645150,6970,6970,6970,6970,0
|
||||
20250415,183000,131645150,6970,6970,6970,6970,0
|
||||
20250415,182900,131645150,6970,6970,6970,6970,0
|
||||
20250415,182800,131645150,6970,6970,6970,6970,0
|
||||
20250415,182700,131645150,6970,6970,6970,6970,0
|
||||
20250415,182600,131645150,6970,6970,6970,6970,0
|
||||
20250415,182500,131645150,6970,6970,6970,6970,0
|
||||
20250415,182400,131645150,6970,6970,6970,6970,0
|
||||
20250415,182300,131645150,6970,6970,6970,6970,0
|
||||
20250415,182200,131645150,6970,6970,6970,6970,0
|
||||
20250415,182100,131645150,6970,6970,6970,6970,0
|
||||
20250415,182000,131645150,6970,6970,6970,6970,0
|
||||
20250415,181900,131645150,6970,6970,6970,6970,0
|
||||
20250415,181800,131645150,6970,6970,6970,6970,0
|
||||
20250415,181700,131645150,6970,6970,6970,6970,0
|
||||
20250415,181600,131645150,6970,6970,6970,6970,0
|
||||
20250415,181500,131645150,6970,6970,6970,6970,0
|
||||
20250415,181400,131645150,6970,6970,6970,6970,0
|
||||
20250415,181300,131645150,6970,6970,6970,6970,0
|
||||
20250415,181200,131645150,6970,6970,6970,6970,0
|
||||
20250415,181100,131645150,6970,6970,6970,6970,460
|
||||
20250415,181000,131645150,6970,6970,6970,6970,0
|
||||
20250415,180900,131645150,6970,6970,6970,6970,0
|
||||
20250415,180800,131645150,6970,6970,6970,6970,0
|
||||
20250415,180700,131645150,6970,6970,6970,6970,0
|
||||
20250415,180600,131645150,6970,6970,6970,6970,0
|
||||
20250415,180500,131645150,6970,6970,6970,6970,0
|
||||
20250415,180400,131645150,6970,6970,6970,6970,0
|
||||
20250415,180300,131645150,6970,6970,6970,6970,0
|
||||
20250415,180200,131645150,6970,6970,6970,6970,0
|
||||
20250415,180100,131645150,6970,6970,6970,6970,0
|
||||
20250415,180000,131645150,6970,6970,6970,6970,0
|
||||
20250415,175900,131645150,6970,6970,6970,6970,0
|
||||
20250415,175800,131645150,6970,6970,6970,6970,0
|
||||
20250415,175700,131645150,6970,6970,6970,6970,0
|
||||
20250415,175600,131645150,6970,6970,6970,6970,0
|
||||
20250415,175500,131645150,6970,6970,6970,6970,0
|
||||
20250415,175400,131645150,6970,6970,6970,6970,0
|
||||
20250415,175300,131645150,6970,6970,6970,6970,0
|
||||
20250415,175200,131645150,6970,6970,6970,6970,0
|
||||
20250415,175100,131645150,6970,6970,6970,6970,0
|
||||
20250415,175000,131645150,6970,6970,6970,6970,0
|
||||
20250415,174900,131645150,6970,6970,6970,6970,0
|
||||
20250415,174800,131645150,6970,6970,6970,6970,0
|
||||
20250415,174700,131645150,6970,6970,6970,6970,0
|
||||
20250415,174600,131645150,6970,6970,6970,6970,0
|
||||
20250415,174500,131645150,6970,6970,6970,6970,0
|
||||
20250415,174400,131645150,6970,6970,6970,6970,0
|
||||
20250415,174300,131645150,6970,6970,6970,6970,0
|
||||
20250415,174200,131645150,6970,6970,6970,6970,0
|
||||
20250415,174100,131645150,6970,6970,6970,6970,460
|
||||
20250415,174000,131645150,6970,6970,6970,6970,0
|
||||
20250415,173900,131645150,6970,6970,6970,6970,0
|
||||
20250415,173800,131645150,6970,6970,6970,6970,0
|
||||
20250415,173700,131645150,6970,6970,6970,6970,0
|
||||
20250415,173600,131645150,6970,6970,6970,6970,0
|
||||
20250415,173500,131645150,6970,6970,6970,6970,0
|
||||
20250415,173400,131645150,6970,6970,6970,6970,0
|
||||
20250415,173300,131645150,6970,6970,6970,6970,0
|
||||
20250415,173200,131645150,6970,6970,6970,6970,0
|
||||
20250415,173100,131645150,6970,6970,6970,6970,0
|
||||
20250415,173000,131645150,6970,6970,6970,6970,0
|
||||
20250415,172900,131645150,6970,6970,6970,6970,0
|
||||
20250415,172800,131645150,6970,6970,6970,6970,0
|
||||
20250415,172700,131645150,6970,6970,6970,6970,0
|
||||
20250415,172600,131645150,6970,6970,6970,6970,0
|
||||
20250415,172500,131645150,6970,6970,6970,6970,0
|
||||
20250415,172400,131645150,6970,6970,6970,6970,0
|
||||
20250415,172300,131645150,6970,6970,6970,6970,0
|
||||
20250415,172200,131645150,6970,6970,6970,6970,0
|
||||
20250415,172100,131645150,6970,6970,6970,6970,0
|
||||
20250415,172000,131645150,6970,6970,6970,6970,0
|
||||
20250415,171900,131645150,6970,6970,6970,6970,0
|
||||
20250415,171800,131645150,6970,6970,6970,6970,0
|
||||
20250415,171700,131645150,6970,6970,6970,6970,0
|
||||
20250415,171600,131645150,6970,6970,6970,6970,0
|
||||
20250415,171500,131645150,6970,6970,6970,6970,0
|
||||
20250415,171400,131645150,6970,6970,6970,6970,0
|
||||
20250415,171300,131645150,6970,6970,6970,6970,0
|
||||
20250415,171200,131645150,6970,6970,6970,6970,0
|
||||
20250415,171100,131645150,6970,6970,6970,6970,460
|
||||
20250415,171000,131645150,6970,6970,6970,6970,0
|
||||
20250415,170900,131645150,6970,6970,6970,6970,0
|
||||
20250415,170800,131645150,6970,6970,6970,6970,0
|
||||
20250415,170700,131645150,6970,6970,6970,6970,0
|
||||
20250415,170600,131645150,6970,6970,6970,6970,0
|
||||
20250415,170500,131645150,6970,6970,6970,6970,0
|
||||
20250415,170400,131645150,6970,6970,6970,6970,0
|
||||
20250415,170300,131645150,6970,6970,6970,6970,0
|
||||
20250415,170200,131645150,6970,6970,6970,6970,0
|
||||
20250415,170100,131645150,6970,6970,6970,6970,0
|
||||
20250415,170000,131645150,6970,6970,6970,6970,0
|
||||
20250415,165900,131645150,6970,6970,6970,6970,0
|
||||
20250415,165800,131645150,6970,6970,6970,6970,0
|
||||
20250415,165700,131645150,6970,6970,6970,6970,0
|
||||
20250415,165600,131645150,6970,6970,6970,6970,0
|
||||
20250415,165500,131645150,6970,6970,6970,6970,0
|
||||
20250415,165400,131645150,6970,6970,6970,6970,0
|
||||
20250415,165300,131645150,6970,6970,6970,6970,0
|
||||
20250415,165200,131645150,6970,6970,6970,6970,0
|
||||
20250415,165100,131645150,6970,6970,6970,6970,0
|
||||
20250415,165000,131645150,6970,6970,6970,6970,0
|
||||
20250415,164900,131645150,6970,6970,6970,6970,0
|
||||
20250415,164800,131645150,6970,6970,6970,6970,0
|
||||
20250415,164700,131645150,6970,6970,6970,6970,0
|
||||
20250415,164600,131645150,6970,6970,6970,6970,0
|
||||
20250415,164500,131645150,6970,6970,6970,6970,0
|
||||
20250415,164400,131645150,6970,6970,6970,6970,0
|
||||
20250415,164300,131645150,6970,6970,6970,6970,0
|
||||
20250415,164200,131645150,6970,6970,6970,6970,0
|
||||
20250415,164100,131645150,6970,6970,6970,6970,460
|
||||
20250415,164000,131645150,6970,6970,6970,6970,0
|
||||
20250415,163900,131645150,6970,6970,6970,6970,0
|
||||
20250415,163800,131645150,6970,6970,6970,6970,0
|
||||
20250415,163700,131645150,6970,6970,6970,6970,0
|
||||
20250415,163600,131645150,6970,6970,6970,6970,0
|
||||
20250415,163500,131645150,6970,6970,6970,6970,0
|
||||
20250415,163400,131645150,6970,6970,6970,6970,0
|
||||
20250415,163300,131645150,6970,6970,6970,6970,0
|
||||
20250415,163200,131645150,6970,6970,6970,6970,0
|
||||
20250415,163100,131645150,6970,6970,6970,6970,0
|
||||
20250415,163000,131645150,6970,6970,6970,6970,0
|
||||
20250415,162900,131645150,6970,6970,6970,6970,0
|
||||
20250415,162800,131645150,6970,6970,6970,6970,0
|
||||
20250415,162700,131645150,6970,6970,6970,6970,0
|
||||
20250415,162600,131645150,6970,6970,6970,6970,0
|
||||
20250415,162500,131645150,6970,6970,6970,6970,0
|
||||
20250415,162400,131645150,6970,6970,6970,6970,0
|
||||
20250415,162300,131645150,6970,6970,6970,6970,0
|
||||
20250415,162200,131645150,6970,6970,6970,6970,0
|
||||
20250415,162100,131645150,6970,6970,6970,6970,0
|
||||
20250415,162000,131645150,6970,6970,6970,6970,0
|
||||
20250415,161900,131645150,6970,6970,6970,6970,0
|
||||
20250415,161800,131645150,6970,6970,6970,6970,0
|
||||
20250415,161700,131645150,6970,6970,6970,6970,0
|
||||
20250415,161600,131645150,6970,6970,6970,6970,0
|
||||
20250415,161500,131645150,6970,6970,6970,6970,0
|
||||
20250415,161400,131645150,6970,6970,6970,6970,0
|
||||
20250415,161300,131645150,6970,6970,6970,6970,0
|
||||
20250415,161200,131645150,6970,6970,6970,6970,0
|
||||
20250415,161100,131645150,6970,6970,6970,6970,460
|
||||
20250415,161000,131645150,6970,6970,6970,6970,0
|
||||
20250415,160900,131645150,6970,6970,6970,6970,0
|
||||
20250415,160800,131645150,6970,6970,6970,6970,0
|
||||
20250415,160700,131645150,6970,6970,6970,6970,0
|
||||
20250415,160600,131645150,6970,6970,6970,6970,0
|
||||
20250415,160500,131645150,6970,6970,6970,6970,0
|
||||
20250415,160400,131645150,6970,6970,6970,6970,0
|
||||
20250415,160300,131645150,6970,6970,6970,6970,0
|
||||
20250415,160200,131645150,6970,6970,6970,6970,0
|
||||
20250415,160100,131645150,6970,6970,6970,6970,0
|
||||
20250415,160000,131645150,6970,6970,6970,6970,0
|
||||
20250415,155900,131645150,6970,6970,6970,6970,0
|
||||
20250415,155800,131645150,6970,6970,6970,6970,0
|
||||
20250415,155700,131645150,6970,6970,6970,6970,0
|
||||
20250415,155600,131645150,6970,6970,6970,6970,0
|
||||
20250415,155500,131645150,6970,6970,6970,6970,0
|
||||
20250415,155400,131645150,6970,6970,6970,6970,0
|
||||
20250415,155300,131645150,6970,6970,6970,6970,0
|
||||
20250415,155200,131645150,6970,6970,6970,6970,0
|
||||
20250415,155100,131645150,6970,6970,6970,6970,0
|
||||
20250415,155000,131645150,6970,6970,6970,6970,0
|
||||
20250415,154900,131645150,6970,6970,6970,6970,0
|
||||
20250415,154800,131645150,6970,6970,6970,6970,0
|
||||
20250415,154700,131645150,6970,6970,6970,6970,0
|
||||
20250415,154600,131645150,6970,6970,6970,6970,0
|
||||
20250415,154500,131645150,6970,6970,6970,6970,0
|
||||
20250415,154400,131645150,6970,6970,6970,6970,0
|
||||
20250415,154300,131645150,6970,6970,6970,6970,0
|
||||
20250415,154200,131645150,6970,6970,6970,6970,0
|
||||
20250415,154100,131645150,6970,6970,6970,6970,460
|
||||
20250415,154000,131645150,6970,6970,6970,6970,0
|
||||
20250415,153900,131645150,6970,6970,6970,6970,0
|
||||
20250415,153800,131645150,6970,6970,6970,6970,0
|
||||
20250415,153700,131645150,6970,6970,6970,6970,0
|
||||
20250415,153600,131645150,6970,6970,6970,6970,0
|
||||
20250415,153500,131645150,6970,6970,6970,6970,0
|
||||
20250415,153400,131645150,6970,6970,6970,6970,0
|
||||
20250415,153300,131645150,6970,6970,6970,6970,0
|
||||
20250415,153200,131645150,6970,6970,6970,6970,0
|
||||
20250415,153100,131645150,6970,6970,6970,6970,0
|
||||
20250415,153000,131645150,6970,6970,6970,6970,460
|
||||
20250415,152900,128438950,6970,6970,6970,6970,0
|
||||
20250415,152800,128438950,6970,6970,6970,6970,0
|
||||
20250415,152700,128438950,6970,6970,6970,6970,0
|
||||
20250415,152600,128438950,6970,6970,6970,6970,0
|
||||
20250415,152500,128438950,6970,6970,6970,6970,0
|
||||
20250415,152400,128438950,6970,6970,6970,6970,0
|
||||
20250415,152300,128438950,6970,6970,6970,6970,0
|
||||
20250415,152200,128438950,6970,6970,6970,6970,0
|
||||
20250415,152100,128438950,6970,6970,6970,6970,0
|
||||
20250415,152000,128438950,6970,6970,6970,6970,0
|
||||
20250415,151900,128438950,6970,6970,6970,6970,0
|
||||
20250415,151800,128438950,6970,6970,6970,6970,0
|
||||
20250415,151700,128438950,6970,6970,6970,6970,0
|
||||
20250415,151600,128438950,6970,6970,6970,6970,0
|
||||
20250415,151500,128438950,6970,6970,6970,6970,1
|
||||
20250415,151400,128431980,6950,6950,6950,6950,0
|
||||
20250415,151300,128431980,6950,6950,6950,6950,0
|
||||
20250415,151200,128431980,6950,6950,6950,6950,6
|
||||
20250415,151100,128390280,6950,6950,6950,6950,0
|
||||
20250415,151000,128390280,6950,6950,6950,6950,0
|
||||
20250415,150900,128390280,6950,6950,6950,6950,30
|
||||
20250415,150800,128181780,6950,6950,6950,6950,14
|
||||
20250415,150700,128084480,6960,6960,6960,6960,0
|
||||
20250415,150600,128084480,6960,6960,6960,6960,0
|
||||
20250415,150500,128084480,6960,6960,6960,6960,0
|
||||
20250415,150400,128084480,6960,6960,6960,6960,5
|
||||
20250415,150300,128049680,6950,6950,6950,6950,0
|
||||
20250415,150200,128049680,6950,6950,6950,6950,0
|
||||
20250415,150100,128049680,6950,6950,6950,6950,0
|
||||
20250415,150000,128049680,6950,6950,6950,6950,0
|
||||
20250415,145900,128049680,6950,6950,6950,6950,0
|
||||
20250415,145800,128049680,6950,6950,6950,6950,143
|
||||
20250415,145700,127055830,6950,6950,6950,6950,0
|
||||
20250415,145600,127055830,6950,6950,6950,6950,0
|
||||
20250415,145500,127055830,6950,6950,6950,6950,1
|
||||
20250415,145400,127048880,6950,6950,6950,6950,0
|
||||
20250415,145300,127048880,6950,6950,6950,6950,0
|
||||
20250415,145200,127048880,6950,6950,6950,6950,0
|
||||
20250415,145100,127048880,6950,6950,6950,6950,0
|
||||
20250415,145000,127048880,6950,6950,6950,6950,0
|
||||
20250415,144900,127048880,6950,6950,6950,6950,0
|
||||
20250415,144800,127048880,6950,6950,6950,6950,0
|
||||
20250415,144700,127048880,6950,6950,6950,6950,0
|
||||
20250415,144600,127048880,6950,6950,6950,6950,0
|
||||
20250415,144500,127048880,6950,6950,6950,6950,29
|
||||
20250415,144400,126847330,6940,6940,6940,6940,0
|
||||
20250415,144300,126847330,6940,6940,6940,6940,0
|
||||
20250415,144200,126847330,6940,6940,6940,6940,0
|
||||
20250415,144100,126847330,6940,6940,6940,6940,2
|
||||
20250415,144000,126833450,6940,6940,6940,6940,1
|
||||
20250415,143900,126826510,6940,6940,6940,6940,0
|
||||
20250415,143800,126826510,6940,6940,6940,6940,0
|
||||
20250415,143700,126826510,6940,6940,6940,6940,0
|
||||
20250415,143600,126826510,6940,6940,6940,6940,0
|
||||
20250415,143500,126826510,6940,6940,6940,6940,0
|
||||
20250415,143400,126826510,6940,6920,6940,6920,21
|
||||
20250415,143300,126681170,6900,6900,6900,6900,0
|
||||
20250415,143200,126681170,6900,6900,6900,6900,0
|
||||
20250415,143100,126681170,6900,6900,6900,6900,0
|
||||
20250415,143000,126681170,6900,6900,6900,6900,0
|
||||
20250415,142900,126681170,6900,6910,6910,6900,39
|
||||
20250415,142800,126411850,6910,6910,6910,6910,77
|
||||
20250415,142700,125879780,6910,6910,6910,6910,77
|
||||
20250415,142600,125347710,6910,6910,6910,6910,117
|
||||
20250415,142500,124539240,6910,6910,6910,6910,77
|
||||
20250415,142400,124007170,6910,6910,6910,6910,78
|
||||
20250415,142300,123468190,6910,6910,6910,6910,77
|
||||
20250415,142200,122936120,6920,6910,6920,6910,53
|
||||
20250415,142100,122569750,6920,6900,6920,6890,132
|
||||
20250415,142000,121659210,6900,6900,6900,6900,30
|
||||
20250415,141900,121452210,6890,6920,6920,6890,1644
|
||||
20250415,141800,110113360,6930,6930,6930,6930,32
|
||||
20250415,141700,109891600,6910,6910,6910,6910,116
|
||||
20250415,141600,109090040,6920,6920,6920,6920,86
|
||||
20250415,141500,108494920,6930,6940,6940,6930,69
|
||||
20250415,141400,108016630,6920,6920,6920,6920,78
|
||||
20250415,141300,107476870,6920,6920,6920,6920,77
|
||||
20250415,141200,106944030,6920,6920,6920,6920,78
|
||||
20250415,141100,106404270,6920,6920,6920,6920,78
|
||||
20250415,141000,105864510,6910,6910,6910,6910,77
|
||||
20250415,140900,105332440,6910,6920,6920,6910,78
|
||||
20250415,140800,104793070,6910,6910,6910,6910,77
|
||||
20250415,140700,104261000,6910,6920,6920,6910,78
|
||||
20250415,140600,103721630,6920,6920,6920,6920,39
|
||||
20250415,140500,103451750,6920,6920,6930,6920,116
|
||||
20250415,140400,102648810,6920,6920,6920,6920,39
|
||||
20250415,140300,102378930,6920,6920,6920,6920,116
|
||||
20250415,140200,101576210,6920,6920,6920,6920,39
|
||||
20250415,140100,101306330,6920,6920,6920,6920,116
|
||||
20250415,140000,100503610,6920,6920,6920,6920,39
|
||||
20250415,135900,100233730,6920,6920,6920,6920,117
|
||||
20250415,135800,99424090,6920,6930,6930,6920,77
|
||||
20250415,135700,98890860,6920,6920,6920,6920,78
|
||||
20250415,135600,98351100,6920,6920,6920,6920,77
|
||||
20250415,135500,97818260,6920,6920,6920,6920,78
|
||||
20250415,135400,97278500,6920,6920,6920,6920,107
|
||||
20250415,135300,96538060,6930,6930,6930,6930,9
|
||||
20250415,135200,96475690,6920,6920,6920,6920,117
|
||||
20250415,135100,95666050,6920,6920,6920,6920,39
|
||||
20250415,135000,95396170,6920,6920,6920,6920,116
|
||||
20250415,134900,94593450,6920,6920,6920,6920,39
|
||||
20250415,134800,94323570,6920,6910,6920,6910,116
|
||||
20250415,134700,93521620,6930,6910,6930,6910,98
|
||||
20250415,134600,92844040,6910,6900,6910,6900,77
|
||||
20250415,134500,92312350,6970,6900,6970,6900,80
|
||||
20250415,134400,91759870,6910,6920,6920,6910,78
|
||||
20250415,134300,91220500,6920,6920,6920,6920,106
|
||||
20250415,134200,90486980,6930,6930,6930,6930,63
|
||||
20250415,134100,90050390,6930,6940,6940,6930,63
|
||||
20250415,134000,89613410,6940,6940,6940,6940,39
|
||||
20250415,133900,89342750,6940,6960,6960,6940,39
|
||||
20250415,133800,89071990,6940,6940,6940,6940,0
|
||||
20250415,133700,89071990,6940,6940,6940,6940,0
|
||||
20250415,133600,89071990,6940,6940,6940,6940,0
|
||||
20250415,133500,89071990,6940,6940,6940,6940,0
|
||||
20250415,133400,89071990,6940,6940,6940,6940,0
|
||||
20250415,133300,89071990,6940,6940,6940,6940,0
|
||||
20250415,133200,89071990,6940,6940,6940,6940,0
|
||||
20250415,133100,89071990,6940,6940,6940,6940,0
|
||||
20250415,133000,89071990,6940,6940,6940,6940,0
|
||||
20250415,132900,89071990,6940,6940,6940,6940,0
|
||||
20250415,132800,89071990,6940,6940,6940,6940,0
|
||||
20250415,132700,89071990,6940,6940,6940,6940,0
|
||||
20250415,132600,89071990,6940,6940,6940,6940,0
|
||||
20250415,132500,89071990,6940,6940,6940,6940,0
|
||||
20250415,132400,89071990,6940,6940,6940,6940,0
|
||||
20250415,132300,89071990,6940,6940,6940,6940,0
|
||||
20250415,132200,89071990,6940,6940,6940,6940,0
|
||||
20250415,132100,89071990,6940,6940,6940,6940,0
|
||||
20250415,132000,89071990,6940,6940,6940,6940,0
|
||||
20250415,131900,89071990,6940,6940,6940,6940,0
|
||||
20250415,131800,89071990,6940,6940,6940,6940,55
|
||||
20250415,131700,88690290,6940,6940,6940,6940,0
|
||||
20250415,131600,88690290,6940,6940,6940,6940,0
|
||||
20250415,131500,88690290,6940,6940,6940,6940,0
|
||||
20250415,131400,88690290,6940,6940,6940,6940,0
|
||||
20250415,131300,88690290,6940,6940,6940,6940,100
|
||||
20250415,131200,87996290,6970,6970,6970,6970,0
|
||||
20250415,131100,87996290,6970,6970,6970,6970,0
|
||||
20250415,131000,87996290,6970,6970,6970,6970,0
|
||||
20250415,130900,87996290,6970,6950,6970,6950,529
|
||||
20250415,130800,84311230,6950,6950,6950,6950,52
|
||||
20250415,130700,83949830,6950,6950,6950,6950,0
|
||||
20250415,130600,83949830,6950,6950,6950,6950,0
|
||||
20250415,130500,83949830,6950,6950,6950,6950,0
|
||||
20250415,130400,83949830,6950,6950,6950,6950,0
|
||||
20250415,130300,83949830,6950,6950,6950,6950,30
|
||||
20250415,130200,83741330,6950,6950,6950,6950,0
|
||||
20250415,130100,83741330,6950,6950,6950,6950,5
|
||||
20250415,130000,83706580,6940,6940,6940,6940,53
|
||||
20250415,125900,83338760,6940,6920,6940,6910,33
|
||||
20250415,125800,83110450,6910,6910,6910,6910,0
|
||||
20250415,125700,83110450,6910,6910,6910,6910,0
|
||||
20250415,125600,83110450,6910,6910,6910,6910,0
|
||||
20250415,125500,83110450,6910,6910,6910,6910,0
|
||||
20250415,125400,83110450,6910,6910,6910,6910,0
|
||||
20250415,125300,83110450,6910,6910,6910,6910,0
|
||||
20250415,125200,83110450,6910,6910,6910,6910,18
|
||||
20250415,125100,82986070,6940,6940,6940,6940,0
|
||||
20250415,125000,82986070,6940,6940,6940,6940,22
|
||||
20250415,124900,82833390,6940,6940,6940,6940,0
|
||||
20250415,124800,82833390,6940,6940,6940,6940,0
|
||||
20250415,124700,82833390,6940,6940,6940,6940,0
|
||||
20250415,124600,82833390,6940,6940,6940,6940,0
|
||||
20250415,124500,82833390,6940,6940,6940,6940,9
|
||||
20250415,124400,82770930,6940,6940,6940,6940,0
|
||||
20250415,124300,82770930,6940,6940,6940,6940,0
|
||||
20250415,124200,82770930,6940,6940,6940,6940,0
|
||||
20250415,124100,82770930,6940,6940,6940,6940,0
|
||||
20250415,124000,82770930,6940,6940,6940,6940,1
|
||||
20250415,123900,82763990,6910,6910,6910,6910,58
|
||||
20250415,123800,82363210,6920,6920,6920,6920,14
|
||||
20250415,123700,82266330,6950,6950,6950,6950,1
|
||||
20250415,123600,82259380,6930,6930,6930,6930,0
|
||||
20250415,123500,82259380,6930,6930,6930,6930,0
|
||||
20250415,123400,82259380,6930,6930,6930,6930,0
|
||||
20250415,123300,82259380,6930,6930,6930,6930,0
|
||||
20250415,123200,82259380,6930,6930,6930,6930,10
|
||||
20250415,123100,82190080,6960,6960,6960,6960,0
|
||||
20250415,123000,82190080,6960,6960,6960,6960,0
|
||||
20250415,122900,82190080,6960,6960,6960,6960,0
|
||||
20250415,122800,82190080,6960,6960,6960,6960,0
|
||||
20250415,122700,82190080,6960,6960,6960,6960,30
|
||||
20250415,122600,81981280,6970,6970,6970,6970,0
|
||||
20250415,122500,81981280,6970,6970,6970,6970,0
|
||||
20250415,122400,81981280,6970,6970,6970,6970,0
|
||||
20250415,122300,81981280,6970,6970,6970,6970,0
|
||||
20250415,122200,81981280,6970,6970,6970,6970,0
|
||||
20250415,122100,81981280,6970,6970,6970,6970,0
|
||||
20250415,122000,81981280,6970,6970,6970,6970,0
|
||||
20250415,121900,81981280,6970,6970,6970,6970,0
|
||||
20250415,121800,81981280,6970,6970,6970,6970,0
|
||||
20250415,121700,81981280,6970,6970,6970,6970,0
|
||||
20250415,121600,81981280,6970,6970,6970,6970,0
|
||||
20250415,121500,81981280,6970,6970,6970,6970,0
|
||||
20250415,121400,81981280,6970,6970,6970,6970,0
|
||||
20250415,121300,81981280,6970,6970,6970,6970,0
|
||||
20250415,121200,81981280,6970,6970,6970,6970,0
|
||||
20250415,121100,81981280,6970,6970,6970,6970,0
|
||||
20250415,121000,81981280,6970,6970,6970,6970,0
|
||||
20250415,120900,81981280,6970,6970,6970,6970,0
|
||||
20250415,120800,81981280,6970,6950,6970,6950,10
|
||||
20250415,120700,81911680,6970,6950,6970,6950,4
|
||||
20250415,120600,81883840,6950,6950,6950,6950,0
|
||||
20250415,120500,81883840,6950,6950,6950,6950,0
|
||||
20250415,120400,81883840,6950,6950,6950,6950,0
|
||||
20250415,120300,81883840,6950,6950,6950,6950,0
|
||||
20250415,120200,81883840,6950,6950,6950,6950,0
|
||||
20250415,120100,81883840,6950,6950,6950,6950,1
|
||||
20250415,120000,81876890,6910,6910,6910,6910,0
|
||||
20250415,115900,81876890,6910,6910,6910,6910,69
|
||||
20250415,115800,81400100,6910,6910,6910,6910,0
|
||||
20250415,115700,81400100,6910,6940,6940,6910,35
|
||||
20250415,115600,81158190,6900,6900,6900,6900,0
|
||||
20250415,115500,81158190,6900,6900,6900,6900,70
|
||||
20250415,115400,80675190,6900,6900,6900,6900,35
|
||||
20250415,115300,80433690,6900,6900,6900,6900,35
|
||||
20250415,115200,80192190,6910,6910,6910,6910,35
|
||||
20250415,115100,79950340,6910,6910,6910,6910,0
|
||||
20250415,115000,79950340,6910,6910,6910,6910,81
|
||||
20250415,114900,79390630,6920,6920,6920,6920,23
|
||||
20250415,114800,79231470,6920,6920,6920,6920,35
|
||||
20250415,114700,78989270,6920,6920,6920,6920,25
|
||||
20250415,114600,78816270,6950,6950,6950,6950,10
|
||||
20250415,114500,78746770,6910,6910,6910,6910,63
|
||||
20250415,114400,78311440,6910,6910,6910,6910,7
|
||||
20250415,114300,78263070,6910,6910,6910,6910,35
|
||||
20250415,114200,78021220,6910,6910,6910,6910,35
|
||||
20250415,114100,77779370,6910,6910,6910,6910,66
|
||||
20250415,114000,77323310,6910,6910,6910,6910,7
|
||||
20250415,113900,77274940,6920,6920,6920,6920,32
|
||||
20250415,113800,77053500,6920,6920,6920,6920,26
|
||||
20250415,113700,76873580,6950,6940,6950,6940,10
|
||||
20250415,113600,76804090,6920,6920,6920,6920,69
|
||||
20250415,113500,76326610,6920,6920,6920,6920,35
|
||||
20250415,113400,76084410,6920,6920,6920,6920,35
|
||||
20250415,113300,75842210,6920,6920,6920,6920,0
|
||||
20250415,113200,75842210,6920,6920,6920,6920,1
|
||||
20250415,113100,75835290,6910,6900,6910,6900,48
|
||||
20250415,113000,75503740,6920,6900,6920,6900,57
|
||||
20250415,112900,75110000,6980,6940,6980,6940,151
|
||||
20250415,112800,74056500,6930,6920,6930,6920,101
|
||||
20250415,112700,73357570,6920,6920,6920,6920,100
|
||||
20250415,112600,72665570,6920,6880,6920,6880,170
|
||||
20250415,112500,71491970,6880,6880,6880,6880,35
|
||||
20250415,112400,71251170,6880,6880,6880,6880,35
|
||||
20250415,112300,71010370,6880,6880,6880,6880,0
|
||||
20250415,112200,71010370,6880,6880,6880,6880,70
|
||||
20250415,112100,70528770,6880,6880,6880,6880,34
|
||||
20250415,112000,70294850,6880,6880,6880,6880,0
|
||||
20250415,111900,70294850,6880,6880,6880,6880,35
|
||||
20250415,111800,70054050,6890,6890,6890,6890,0
|
||||
20250415,111700,70054050,6890,6890,6890,6880,722
|
||||
20250415,111600,65079820,6890,6890,6890,6880,145
|
||||
20250415,111500,64081120,6880,6880,6880,6880,35
|
||||
20250415,111400,63840320,6880,6880,6880,6880,35
|
||||
20250415,111300,63599520,6880,6880,6880,6880,35
|
||||
20250415,111200,63358720,6880,6880,6880,6880,35
|
||||
20250415,111100,63117920,6880,6880,6880,6880,35
|
||||
20250415,111000,62877120,6880,6880,6880,6880,35
|
||||
20250415,110900,62636320,6890,6880,6890,6880,165
|
||||
20250415,110800,61499820,6880,6880,6880,6880,35
|
||||
20250415,110700,61259020,6880,6890,6890,6880,75
|
||||
20250415,110600,60742670,6880,6880,6880,6880,35
|
||||
20250415,110500,60501870,6880,6880,6880,6880,34
|
||||
20250415,110400,60267950,6890,6890,6890,6890,35
|
||||
20250415,110300,60026800,6880,6880,6880,6880,35
|
||||
20250415,110200,59786000,6880,6880,6880,6880,35
|
||||
20250415,110100,59545200,6880,6880,6880,6880,0
|
||||
20250415,110000,59545200,6880,6880,6880,6880,70
|
||||
20250415,105900,59063600,6880,6880,6880,6880,35
|
||||
20250415,105800,58822800,6880,6880,6880,6880,134
|
||||
20250415,105700,57900880,6890,6890,6890,6890,0
|
||||
20250415,105600,57900880,6890,6880,6890,6880,70
|
||||
20250415,105500,57418930,6880,6880,6880,6880,0
|
||||
20250415,105400,57418930,6880,6880,6880,6880,35
|
||||
20250415,105300,57178130,6890,6890,6890,6890,0
|
||||
20250415,105200,57178130,6890,6880,6890,6880,70
|
||||
20250415,105100,56696180,6880,6880,6880,6880,0
|
||||
20250415,105000,56696180,6880,6870,6880,6870,69
|
||||
20250415,104900,56221800,6890,6890,6890,6890,17
|
||||
20250415,104800,56104670,6890,6890,6890,6870,75
|
||||
20250415,104700,55588770,6920,6880,6920,6880,151
|
||||
20250415,104600,54546060,6850,6850,6850,6850,0
|
||||
20250415,104500,54546060,6850,6850,6850,6850,80
|
||||
20250415,104400,53998060,6870,6870,6870,6870,25
|
||||
20250415,104300,53826310,6870,6870,6870,6870,216
|
||||
20250415,104200,52342390,6870,6860,6870,6860,196
|
||||
20250415,104100,50997180,6860,6860,6860,6860,82
|
||||
20250415,104000,50434660,6870,6870,6870,6870,71
|
||||
20250415,103900,49946890,6870,6890,6890,6870,164
|
||||
20250415,103800,48818870,6890,6890,6890,6890,0
|
||||
20250415,103700,48818870,6890,6890,6890,6890,114
|
||||
20250415,103600,48033410,6900,6900,6900,6900,137
|
||||
20250415,103500,47088110,6900,6900,6900,6900,299
|
||||
20250415,103400,45025010,6900,6900,6900,6900,35
|
||||
20250415,103300,44783510,6900,6900,6910,6900,270
|
||||
20250415,103200,42920090,6910,6910,6910,6910,35
|
||||
20250415,103100,42678240,6900,6900,6900,6900,0
|
||||
20250415,103000,42678240,6900,6900,6900,6900,70
|
||||
20250415,102900,42195240,6900,6900,6900,6900,0
|
||||
20250415,102800,42195240,6900,6900,6900,6900,35
|
||||
20250415,102700,41953740,6900,6900,6900,6900,35
|
||||
20250415,102600,41712240,6920,6920,6920,6920,35
|
||||
20250415,102500,41470040,6910,6910,6910,6910,69
|
||||
20250415,102400,40993250,6930,6930,6930,6930,1
|
||||
20250415,102300,40986320,6920,6920,6920,6920,0
|
||||
20250415,102200,40986320,6920,6910,6920,6910,70
|
||||
20250415,102100,40502270,6910,6910,6910,6910,35
|
||||
20250415,102000,40260420,6930,6930,6930,6930,0
|
||||
20250415,101900,40260420,6930,6920,6930,6920,69
|
||||
20250415,101800,39782600,6920,6920,6920,6920,35
|
||||
20250415,101700,39540400,6930,6930,6930,6930,35
|
||||
20250415,101600,39297850,6940,6940,6940,6940,0
|
||||
20250415,101500,39297850,6940,6940,6940,6940,44
|
||||
20250415,101400,38992490,6940,6950,6950,6940,35
|
||||
20250415,101300,38749580,6950,6960,6960,6950,26
|
||||
20250415,101200,38568720,6960,6960,6960,6960,0
|
||||
20250415,101100,38568720,6960,6960,6960,6960,35
|
||||
20250415,101000,38325120,6980,6980,6980,6980,1
|
||||
20250415,100900,38318140,6965,6965,6965,6965,0
|
||||
20250415,100800,38318140,6965,6965,6965,6965,12
|
||||
20250415,100700,38234560,6960,6960,6960,6960,0
|
||||
20250415,100600,38234560,6960,6960,6960,6960,0
|
||||
20250415,100500,38234560,6960,6960,6960,6960,0
|
||||
20250415,100400,38234560,6960,6960,6960,6960,0
|
||||
20250415,100300,38234560,6960,6920,6960,6920,79
|
||||
20250415,100200,37686750,6910,6910,6910,6910,0
|
||||
20250415,100100,37686750,6910,6910,6910,6910,0
|
||||
20250415,100000,37686750,6910,6910,6910,6910,0
|
||||
20250415,095900,37686750,6910,6910,6910,6910,0
|
||||
20250415,095800,37686750,6910,6910,6910,6910,0
|
||||
20250415,095700,37686750,6910,6910,6910,6910,0
|
||||
20250415,095600,37686750,6910,6910,6910,6910,33
|
||||
20250415,095500,37458720,6900,6900,6900,6900,0
|
||||
20250415,095400,37458720,6900,6900,6900,6900,235
|
||||
20250415,095300,35837220,6890,6890,6890,6890,0
|
||||
20250415,095200,35837220,6890,6890,6890,6890,0
|
||||
20250415,095100,35837220,6890,6890,6890,6890,0
|
||||
20250415,095000,35837220,6890,6890,6890,6890,0
|
||||
20250415,094900,35837220,6890,6890,6890,6890,0
|
||||
20250415,094800,35837220,6890,6890,6890,6890,0
|
||||
20250415,094700,35837220,6890,6890,6890,6890,3
|
||||
20250415,094600,35816550,6870,6870,6870,6870,0
|
||||
20250415,094500,35816550,6870,6870,6870,6870,0
|
||||
20250415,094400,35816550,6870,6870,6870,6870,0
|
||||
20250415,094300,35816550,6870,6880,6880,6870,128
|
||||
20250415,094200,34936820,6900,6900,6900,6900,0
|
||||
20250415,094100,34936820,6900,6900,6900,6900,2
|
||||
20250415,094000,34923020,6900,6900,6900,6900,293
|
||||
20250415,093900,32901320,6890,6890,6890,6890,0
|
||||
20250415,093800,32901320,6890,6890,6890,6890,0
|
||||
20250415,093700,32901320,6890,6890,6890,6890,15
|
||||
20250415,093600,32797970,6890,6890,6890,6890,25
|
||||
20250415,093500,32625720,6890,6920,6920,6890,450
|
||||
20250415,093400,29521080,6910,6910,6910,6910,0
|
||||
20250415,093300,29521080,6910,6910,6910,6910,0
|
||||
20250415,093200,29521080,6910,6930,6930,6910,53
|
||||
20250415,093100,29154090,6930,6930,6940,6900,1006
|
||||
20250415,093000,22203290,6930,7030,7040,6920,1347
|
||||
20250415,092900,12860850,7020,7020,7040,7020,3
|
||||
20250415,092800,12839770,7040,7040,7040,7040,0
|
||||
20250415,092700,12839770,7040,7040,7040,7040,0
|
||||
20250415,092600,12839770,7040,7040,7040,7040,0
|
||||
20250415,092500,12839770,7040,7040,7040,7040,0
|
||||
20250415,092400,12839770,7040,7040,7040,7040,0
|
||||
20250415,092300,12839770,7040,7040,7040,7040,0
|
||||
20250415,092200,12839770,7040,7040,7040,7040,0
|
||||
20250415,092100,12839770,7040,7020,7040,7020,51
|
||||
20250415,092000,12481240,7030,7030,7030,7030,0
|
||||
20250415,091900,12481240,7030,7030,7030,7030,0
|
||||
20250415,091800,12481240,7030,7030,7030,7030,0
|
||||
20250415,091700,12481240,7030,7020,7030,7020,2
|
||||
20250415,091600,12467190,7050,7050,7050,7050,0
|
||||
20250415,091500,12467190,7050,7050,7050,7050,0
|
||||
20250415,091400,12467190,7050,7050,7050,7050,0
|
||||
20250415,091300,12467190,7050,7050,7050,7050,0
|
||||
20250415,091200,12467190,7050,7050,7050,7050,1
|
||||
20250415,091100,12460140,7050,7030,7050,6980,1036
|
||||
20250415,091000,5158650,6980,6960,7050,6960,367
|
||||
20250415,090900,2603880,6960,6960,6960,6960,0
|
||||
20250415,090800,2603880,6960,6960,6960,6960,0
|
||||
20250415,090700,2603880,6960,6960,6960,6960,44
|
||||
20250415,090600,2297640,6950,6950,6950,6950,12
|
||||
20250415,090500,2214240,6950,6950,6950,6950,0
|
||||
20250415,090400,2214240,6950,6950,6950,6950,0
|
||||
20250415,090300,2214240,6950,6980,6980,6950,26
|
||||
20250415,090200,2033240,6980,6980,6980,6980,0
|
||||
20250415,090100,2033240,6980,7000,7000,6980,286
|
||||
20250415,090000,35250,7050,7050,7050,7050,5
|
||||
|
Reference in New Issue
Block a user