Update 2025-04-03 2740 candle_min
This commit is contained in:
575
006980/min/candle-20250403.csv
Normal file
575
006980/min/candle-20250403.csv
Normal file
@@ -0,0 +1,575 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,183300,142706930,15880,15880,15880,15880,390
|
||||
20250403,183200,142706930,15880,15880,15880,15880,0
|
||||
20250403,183100,142706930,15880,15880,15880,15880,0
|
||||
20250403,183000,142706930,15880,15880,15880,15880,0
|
||||
20250403,182900,142706930,15880,15880,15880,15880,0
|
||||
20250403,182800,142706930,15880,15880,15880,15880,0
|
||||
20250403,182700,142706930,15880,15880,15880,15880,0
|
||||
20250403,182600,142706930,15880,15880,15880,15880,0
|
||||
20250403,182500,142706930,15880,15880,15880,15880,0
|
||||
20250403,182400,142706930,15880,15880,15880,15880,0
|
||||
20250403,182300,142706930,15880,15880,15880,15880,0
|
||||
20250403,182200,142706930,15880,15880,15880,15880,0
|
||||
20250403,182100,142706930,15880,15880,15880,15880,0
|
||||
20250403,182000,142706930,15880,15880,15880,15880,0
|
||||
20250403,181900,142706930,15880,15880,15880,15880,0
|
||||
20250403,181800,142706930,15880,15880,15880,15880,0
|
||||
20250403,181700,142706930,15880,15880,15880,15880,0
|
||||
20250403,181600,142706930,15880,15880,15880,15880,0
|
||||
20250403,181500,142706930,15880,15880,15880,15880,0
|
||||
20250403,181400,142706930,15880,15880,15880,15880,0
|
||||
20250403,181300,142706930,15880,15880,15880,15880,0
|
||||
20250403,181200,142706930,15880,15880,15880,15880,0
|
||||
20250403,181100,142706930,15880,15880,15880,15880,0
|
||||
20250403,181000,142706930,15880,15880,15880,15880,0
|
||||
20250403,180900,142706930,15880,15880,15880,15880,0
|
||||
20250403,180800,142706930,15880,15880,15880,15880,0
|
||||
20250403,180700,142706930,15880,15880,15880,15880,0
|
||||
20250403,180600,142706930,15880,15880,15880,15880,0
|
||||
20250403,180500,142706930,15880,15880,15880,15880,0
|
||||
20250403,180400,142706930,15880,15880,15880,15880,0
|
||||
20250403,180300,142706930,15880,15880,15880,15880,390
|
||||
20250403,180200,142706930,15880,15880,15880,15880,0
|
||||
20250403,180100,142706930,15880,15880,15880,15880,0
|
||||
20250403,180000,142706930,15880,15880,15880,15880,0
|
||||
20250403,175900,142706930,15880,15880,15880,15880,0
|
||||
20250403,175800,142706930,15880,15880,15880,15880,0
|
||||
20250403,175700,142706930,15880,15880,15880,15880,0
|
||||
20250403,175600,142706930,15880,15880,15880,15880,0
|
||||
20250403,175500,142706930,15880,15880,15880,15880,0
|
||||
20250403,175400,142706930,15880,15880,15880,15880,0
|
||||
20250403,175300,142706930,15880,15880,15880,15880,0
|
||||
20250403,175200,142706930,15880,15880,15880,15880,0
|
||||
20250403,175100,142706930,15880,15880,15880,15880,0
|
||||
20250403,175000,142706930,15880,15880,15880,15880,0
|
||||
20250403,174900,142706930,15880,15880,15880,15880,0
|
||||
20250403,174800,142706930,15880,15880,15880,15880,0
|
||||
20250403,174700,142706930,15880,15880,15880,15880,0
|
||||
20250403,174600,142706930,15880,15880,15880,15880,0
|
||||
20250403,174500,142706930,15880,15880,15880,15880,0
|
||||
20250403,174400,142706930,15880,15880,15880,15880,0
|
||||
20250403,174300,142706930,15880,15880,15880,15880,0
|
||||
20250403,174200,142706930,15880,15880,15880,15880,0
|
||||
20250403,174100,142706930,15880,15880,15880,15880,0
|
||||
20250403,174000,142706930,15880,15880,15880,15880,0
|
||||
20250403,173900,142706930,15880,15880,15880,15880,0
|
||||
20250403,173800,142706930,15880,15880,15880,15880,0
|
||||
20250403,173700,142706930,15880,15880,15880,15880,0
|
||||
20250403,173600,142706930,15880,15880,15880,15880,0
|
||||
20250403,173500,142706930,15880,15880,15880,15880,0
|
||||
20250403,173400,142706930,15880,15880,15880,15880,0
|
||||
20250403,173300,142706930,15880,15880,15880,15880,390
|
||||
20250403,173200,142706930,15880,15880,15880,15880,0
|
||||
20250403,173100,142706930,15880,15880,15880,15880,0
|
||||
20250403,173000,142706930,15880,15880,15880,15880,0
|
||||
20250403,172900,142706930,15880,15880,15880,15880,0
|
||||
20250403,172800,142706930,15880,15880,15880,15880,0
|
||||
20250403,172700,142706930,15880,15880,15880,15880,0
|
||||
20250403,172600,142706930,15880,15880,15880,15880,0
|
||||
20250403,172500,142706930,15880,15880,15880,15880,0
|
||||
20250403,172400,142706930,15880,15880,15880,15880,0
|
||||
20250403,172300,142706930,15880,15880,15880,15880,0
|
||||
20250403,172200,142706930,15880,15880,15880,15880,0
|
||||
20250403,172100,142706930,15880,15880,15880,15880,0
|
||||
20250403,172000,142706930,15880,15880,15880,15880,0
|
||||
20250403,171900,142706930,15880,15880,15880,15880,0
|
||||
20250403,171800,142706930,15880,15880,15880,15880,0
|
||||
20250403,171700,142706930,15880,15880,15880,15880,0
|
||||
20250403,171600,142706930,15880,15880,15880,15880,0
|
||||
20250403,171500,142706930,15880,15880,15880,15880,0
|
||||
20250403,171400,142706930,15880,15880,15880,15880,0
|
||||
20250403,171300,142706930,15880,15880,15880,15880,0
|
||||
20250403,171200,142706930,15880,15880,15880,15880,0
|
||||
20250403,171100,142706930,15880,15880,15880,15880,0
|
||||
20250403,171000,142706930,15880,15880,15880,15880,0
|
||||
20250403,170900,142706930,15880,15880,15880,15880,0
|
||||
20250403,170800,142706930,15880,15880,15880,15880,0
|
||||
20250403,170700,142706930,15880,15880,15880,15880,0
|
||||
20250403,170600,142706930,15880,15880,15880,15880,0
|
||||
20250403,170500,142706930,15880,15880,15880,15880,0
|
||||
20250403,170400,142706930,15880,15880,15880,15880,0
|
||||
20250403,170300,142706930,15880,15880,15880,15880,390
|
||||
20250403,170200,142706930,15880,15880,15880,15880,0
|
||||
20250403,170100,142706930,15880,15880,15880,15880,0
|
||||
20250403,170000,142706930,15880,15880,15880,15880,0
|
||||
20250403,165900,142706930,15880,15880,15880,15880,0
|
||||
20250403,165800,142706930,15880,15880,15880,15880,0
|
||||
20250403,165700,142706930,15880,15880,15880,15880,0
|
||||
20250403,165600,142706930,15880,15880,15880,15880,0
|
||||
20250403,165500,142706930,15880,15880,15880,15880,0
|
||||
20250403,165400,142706930,15880,15880,15880,15880,0
|
||||
20250403,165300,142706930,15880,15880,15880,15880,0
|
||||
20250403,165200,142706930,15880,15880,15880,15880,0
|
||||
20250403,165100,142706930,15880,15880,15880,15880,0
|
||||
20250403,165000,142706930,15880,15880,15880,15880,0
|
||||
20250403,164900,142706930,15880,15880,15880,15880,0
|
||||
20250403,164800,142706930,15880,15880,15880,15880,0
|
||||
20250403,164700,142706930,15880,15880,15880,15880,0
|
||||
20250403,164600,142706930,15880,15880,15880,15880,0
|
||||
20250403,164500,142706930,15880,15880,15880,15880,0
|
||||
20250403,164400,142706930,15880,15880,15880,15880,0
|
||||
20250403,164300,142706930,15880,15880,15880,15880,0
|
||||
20250403,164200,142706930,15880,15880,15880,15880,0
|
||||
20250403,164100,142706930,15880,15880,15880,15880,0
|
||||
20250403,164000,142706930,15880,15880,15880,15880,0
|
||||
20250403,163900,142706930,15880,15880,15880,15880,0
|
||||
20250403,163800,142706930,15880,15880,15880,15880,0
|
||||
20250403,163700,142706930,15880,15880,15880,15880,0
|
||||
20250403,163600,142706930,15880,15880,15880,15880,0
|
||||
20250403,163500,142706930,15880,15880,15880,15880,0
|
||||
20250403,163400,142706930,15880,15880,15880,15880,0
|
||||
20250403,163300,142706930,15880,15880,15880,15880,390
|
||||
20250403,163200,142706930,15880,15880,15880,15880,0
|
||||
20250403,163100,142706930,15880,15880,15880,15880,0
|
||||
20250403,163000,142706930,15880,15880,15880,15880,0
|
||||
20250403,162900,142706930,15880,15880,15880,15880,0
|
||||
20250403,162800,142706930,15880,15880,15880,15880,0
|
||||
20250403,162700,142706930,15880,15880,15880,15880,0
|
||||
20250403,162600,142706930,15880,15880,15880,15880,0
|
||||
20250403,162500,142706930,15880,15880,15880,15880,0
|
||||
20250403,162400,142706930,15880,15880,15880,15880,0
|
||||
20250403,162300,142706930,15880,15880,15880,15880,0
|
||||
20250403,162200,142706930,15880,15880,15880,15880,0
|
||||
20250403,162100,142706930,15880,15880,15880,15880,0
|
||||
20250403,162000,142706930,15880,15880,15880,15880,0
|
||||
20250403,161900,142706930,15880,15880,15880,15880,0
|
||||
20250403,161800,142706930,15880,15880,15880,15880,0
|
||||
20250403,161700,142706930,15880,15880,15880,15880,0
|
||||
20250403,161600,142706930,15880,15880,15880,15880,0
|
||||
20250403,161500,142706930,15880,15880,15880,15880,0
|
||||
20250403,161400,142706930,15880,15880,15880,15880,0
|
||||
20250403,161300,142706930,15880,15880,15880,15880,0
|
||||
20250403,161200,142706930,15880,15880,15880,15880,0
|
||||
20250403,161100,142706930,15880,15880,15880,15880,0
|
||||
20250403,161000,142706930,15880,15880,15880,15880,0
|
||||
20250403,160900,142706930,15880,15880,15880,15880,0
|
||||
20250403,160800,142706930,15880,15880,15880,15880,0
|
||||
20250403,160700,142706930,15880,15880,15880,15880,0
|
||||
20250403,160600,142706930,15880,15880,15880,15880,0
|
||||
20250403,160500,142706930,15880,15880,15880,15880,0
|
||||
20250403,160400,142706930,15880,15880,15880,15880,0
|
||||
20250403,160300,142706930,15880,15880,15880,15880,390
|
||||
20250403,160200,142706930,15880,15880,15880,15880,0
|
||||
20250403,160100,142706930,15880,15880,15880,15880,0
|
||||
20250403,160000,142706930,15880,15880,15880,15880,0
|
||||
20250403,155900,142706930,15880,15880,15880,15880,0
|
||||
20250403,155800,142706930,15880,15880,15880,15880,0
|
||||
20250403,155700,142706930,15880,15880,15880,15880,0
|
||||
20250403,155600,142706930,15880,15880,15880,15880,0
|
||||
20250403,155500,142706930,15880,15880,15880,15880,0
|
||||
20250403,155400,142706930,15880,15880,15880,15880,0
|
||||
20250403,155300,142706930,15880,15880,15880,15880,0
|
||||
20250403,155200,142706930,15880,15880,15880,15880,0
|
||||
20250403,155100,142706930,15880,15880,15880,15880,0
|
||||
20250403,155000,142706930,15880,15880,15880,15880,0
|
||||
20250403,154900,142706930,15880,15880,15880,15880,0
|
||||
20250403,154800,142706930,15880,15880,15880,15880,0
|
||||
20250403,154700,142706930,15880,15880,15880,15880,0
|
||||
20250403,154600,142706930,15880,15880,15880,15880,0
|
||||
20250403,154500,142706930,15880,15880,15880,15880,0
|
||||
20250403,154400,142706930,15880,15880,15880,15880,0
|
||||
20250403,154300,142706930,15880,15880,15880,15880,0
|
||||
20250403,154200,142706930,15880,15880,15880,15880,0
|
||||
20250403,154100,142706930,15880,15880,15880,15880,0
|
||||
20250403,154000,142706930,15880,15880,15880,15880,0
|
||||
20250403,153900,142706930,15880,15880,15880,15880,0
|
||||
20250403,153800,142706930,15880,15880,15880,15880,0
|
||||
20250403,153700,142706930,15880,15880,15880,15880,0
|
||||
20250403,153600,142706930,15880,15880,15880,15880,0
|
||||
20250403,153500,142706930,15880,15880,15880,15880,0
|
||||
20250403,153400,142706930,15880,15880,15880,15880,0
|
||||
20250403,153300,142706930,15880,15880,15880,15880,390
|
||||
20250403,153200,142706930,15880,15880,15880,15880,0
|
||||
20250403,153100,142706930,15880,15880,15880,15880,0
|
||||
20250403,153000,142706930,15880,15880,15880,15880,390
|
||||
20250403,152900,136513730,15880,15880,15880,15880,0
|
||||
20250403,152800,136513730,15880,15880,15880,15880,0
|
||||
20250403,152700,136513730,15880,15880,15880,15880,0
|
||||
20250403,152600,136513730,15880,15880,15880,15880,0
|
||||
20250403,152500,136513730,15880,15880,15880,15880,0
|
||||
20250403,152400,136513730,15880,15880,15880,15880,0
|
||||
20250403,152300,136513730,15880,15880,15880,15880,0
|
||||
20250403,152200,136513730,15880,15880,15880,15880,0
|
||||
20250403,152100,136513730,15880,15880,15880,15880,0
|
||||
20250403,152000,136513730,15880,15880,15880,15880,0
|
||||
20250403,151900,136513730,15880,15880,15880,15870,216
|
||||
20250403,151800,133083850,15880,15860,15880,15860,19
|
||||
20250403,151700,132782280,15860,15860,15860,15860,76
|
||||
20250403,151600,131576920,15830,15820,15830,15820,186
|
||||
20250403,151500,128633220,15820,15780,15820,15780,180
|
||||
20250403,151400,125790240,15750,15750,15750,15750,0
|
||||
20250403,151300,125790240,15750,15780,15780,15750,68
|
||||
20250403,151200,124718100,15750,15720,15750,15720,123
|
||||
20250403,151100,122782190,15720,15720,15720,15720,0
|
||||
20250403,151000,122782190,15720,15720,15720,15720,2
|
||||
20250403,150900,122750750,15720,15720,15720,15720,45
|
||||
20250403,150800,122043350,15730,15730,15730,15730,0
|
||||
20250403,150700,122043350,15730,15730,15730,15730,0
|
||||
20250403,150600,122043350,15730,15730,15730,15730,0
|
||||
20250403,150500,122043350,15730,15730,15730,15730,13
|
||||
20250403,150400,121838860,15720,15720,15720,15720,0
|
||||
20250403,150300,121838860,15720,15710,15720,15710,55
|
||||
20250403,150200,120974610,15710,15710,15710,15710,0
|
||||
20250403,150100,120974610,15710,15710,15710,15710,0
|
||||
20250403,150000,120974610,15710,15610,15710,15610,4
|
||||
20250403,145900,120911880,15700,15700,15700,15700,0
|
||||
20250403,145800,120911880,15700,15710,15710,15700,10
|
||||
20250403,145700,120754790,15710,15710,15710,15710,0
|
||||
20250403,145600,120754790,15710,15710,15710,15710,20
|
||||
20250403,145500,120440590,15710,15710,15710,15710,0
|
||||
20250403,145400,120440590,15710,15710,15710,15710,0
|
||||
20250403,145300,120440590,15710,15710,15710,15710,0
|
||||
20250403,145200,120440590,15710,15710,15710,15710,145
|
||||
20250403,145100,118162640,15710,15710,15710,15710,2
|
||||
20250403,145000,118131220,15620,15620,15620,15620,0
|
||||
20250403,144900,118131220,15620,15620,15620,15620,0
|
||||
20250403,144800,118131220,15620,15620,15620,15620,0
|
||||
20250403,144700,118131220,15620,15630,15630,15620,258
|
||||
20250403,144600,114100480,15720,15720,15720,15720,5
|
||||
20250403,144500,114021880,15720,15720,15720,15720,0
|
||||
20250403,144400,114021880,15720,15720,15720,15720,1
|
||||
20250403,144300,114006160,15720,15720,15720,15720,0
|
||||
20250403,144200,114006160,15720,15720,15720,15720,1
|
||||
20250403,144100,113990440,15720,15720,15720,15720,7
|
||||
20250403,144000,113880400,15720,15720,15720,15720,0
|
||||
20250403,143900,113880400,15720,15720,15720,15720,0
|
||||
20250403,143800,113880400,15720,15720,15720,15720,2
|
||||
20250403,143700,113848960,15720,15720,15720,15720,0
|
||||
20250403,143600,113848960,15720,15720,15720,15720,0
|
||||
20250403,143500,113848960,15720,15720,15720,15720,0
|
||||
20250403,143400,113848960,15720,15720,15720,15720,0
|
||||
20250403,143300,113848960,15720,15720,15720,15720,1
|
||||
20250403,143200,113833240,15730,15730,15730,15730,0
|
||||
20250403,143100,113833240,15730,15730,15730,15730,0
|
||||
20250403,143000,113833240,15730,15730,15730,15730,0
|
||||
20250403,142900,113833240,15730,15730,15730,15730,0
|
||||
20250403,142800,113833240,15730,15730,15730,15730,7
|
||||
20250403,142700,113723130,15730,15730,15730,15730,0
|
||||
20250403,142600,113723130,15730,15730,15730,15730,0
|
||||
20250403,142500,113723130,15730,15730,15730,15730,1
|
||||
20250403,142400,113707400,15740,15740,15740,15740,0
|
||||
20250403,142300,113707400,15740,15740,15740,15740,0
|
||||
20250403,142200,113707400,15740,15740,15740,15740,0
|
||||
20250403,142100,113707400,15740,15740,15740,15740,0
|
||||
20250403,142000,113707400,15740,15720,15740,15720,50
|
||||
20250403,141900,112920900,15720,15720,15720,15720,1
|
||||
20250403,141800,112905180,15610,15610,15610,15610,16
|
||||
20250403,141700,112655420,15610,15610,15610,15610,7
|
||||
20250403,141600,112546150,15610,15610,15610,15610,29
|
||||
20250403,141500,112093460,15610,15610,15610,15610,0
|
||||
20250403,141400,112093460,15610,15610,15610,15610,1
|
||||
20250403,141300,112077850,15610,15610,15610,15610,0
|
||||
20250403,141200,112077850,15610,15610,15610,15610,0
|
||||
20250403,141100,112077850,15610,15610,15610,15610,26
|
||||
20250403,141000,111671990,15740,15740,15740,15740,0
|
||||
20250403,140900,111671990,15740,15740,15740,15740,70
|
||||
20250403,140800,110570190,15740,15740,15740,15740,0
|
||||
20250403,140700,110570190,15740,15740,15740,15740,0
|
||||
20250403,140600,110570190,15740,15740,15740,15740,0
|
||||
20250403,140500,110570190,15740,15740,15740,15740,0
|
||||
20250403,140400,110570190,15740,15740,15740,15740,0
|
||||
20250403,140300,110570190,15740,15740,15740,15740,7
|
||||
20250403,140200,110460010,15740,15740,15740,15740,0
|
||||
20250403,140100,110460010,15740,15740,15750,15740,95
|
||||
20250403,140000,108964690,15740,15710,15740,15710,139
|
||||
20250403,135900,106779130,15710,15710,15710,15710,0
|
||||
20250403,135800,106779130,15710,15710,15710,15710,9
|
||||
20250403,135700,106637740,15710,15710,15710,15710,42
|
||||
20250403,135600,105977920,15720,15720,15720,15720,0
|
||||
20250403,135500,105977920,15720,15720,15720,15720,0
|
||||
20250403,135400,105977920,15720,15720,15720,15720,0
|
||||
20250403,135300,105977920,15720,15720,15720,15720,0
|
||||
20250403,135200,105977920,15720,15720,15720,15720,0
|
||||
20250403,135100,105977920,15720,15720,15720,15720,1
|
||||
20250403,135000,105962200,15720,15720,15720,15720,0
|
||||
20250403,134900,105962200,15720,15710,15720,15710,77
|
||||
20250403,134800,104751950,15610,15610,15610,15610,0
|
||||
20250403,134700,104751950,15610,15610,15610,15610,4
|
||||
20250403,134600,104689510,15610,15610,15610,15610,1
|
||||
20250403,134500,104673900,15710,15710,15710,15710,0
|
||||
20250403,134400,104673900,15710,15710,15710,15710,52
|
||||
20250403,134300,103856980,15710,15710,15710,15710,4
|
||||
20250403,134200,103794140,15720,15720,15720,15720,0
|
||||
20250403,134100,103794140,15720,15720,15720,15720,0
|
||||
20250403,134000,103794140,15720,15720,15720,15720,0
|
||||
20250403,133900,103794140,15720,15720,15720,15720,0
|
||||
20250403,133800,103794140,15720,15720,15720,15720,20
|
||||
20250403,133700,103479740,15720,15700,15720,15700,43
|
||||
20250403,133600,102803980,15600,15600,15600,15600,0
|
||||
20250403,133500,102803980,15600,15600,15600,15600,0
|
||||
20250403,133400,102803980,15600,15600,15600,15600,29
|
||||
20250403,133300,102351580,15600,15720,15720,15600,2
|
||||
20250403,133200,102320260,15590,15590,15590,15590,0
|
||||
20250403,133100,102320260,15590,15620,15620,15590,20
|
||||
20250403,133000,102008430,15650,15650,15650,15650,0
|
||||
20250403,132900,102008430,15650,15640,15650,15640,123
|
||||
20250403,132800,100084240,15640,15640,15640,15640,0
|
||||
20250403,132700,100084240,15640,15640,15640,15640,0
|
||||
20250403,132600,100084240,15640,15640,15640,15640,0
|
||||
20250403,132500,100084240,15640,15640,15640,15640,0
|
||||
20250403,132400,100084240,15640,15640,15640,15640,86
|
||||
20250403,132300,98739200,15640,15640,15640,15640,0
|
||||
20250403,132200,98739200,15640,15640,15640,15640,1
|
||||
20250403,132100,98723560,15480,15480,15480,15480,0
|
||||
20250403,132000,98723560,15480,15480,15480,15480,0
|
||||
20250403,131900,98723560,15480,15480,15480,15480,1
|
||||
20250403,131800,98708080,15530,15565,15565,15530,102
|
||||
20250403,131700,97122970,15580,15610,15610,15580,19
|
||||
20250403,131600,96826770,15650,15650,15650,15650,0
|
||||
20250403,131500,96826770,15650,15650,15650,15650,55
|
||||
20250403,131400,95966020,15650,15710,15710,15650,20
|
||||
20250403,131300,95652780,15660,15670,15720,15660,89
|
||||
20250403,131200,94257760,15640,15580,15640,15580,151
|
||||
20250403,131100,91901150,15580,15530,15580,15530,23
|
||||
20250403,131000,91542860,15530,15510,15570,15510,74
|
||||
20250403,130900,90392850,15510,15400,15510,15400,82
|
||||
20250403,130800,89123440,15400,15400,15400,15400,9
|
||||
20250403,130700,88984840,15380,15380,15380,15380,81
|
||||
20250403,130600,87739060,15340,15340,15340,15340,0
|
||||
20250403,130500,87739060,15340,15340,15340,15340,0
|
||||
20250403,130400,87739060,15340,15340,15340,15340,0
|
||||
20250403,130300,87739060,15340,15340,15340,15340,10
|
||||
20250403,130200,87585660,15350,15350,15350,15350,1
|
||||
20250403,130100,87570310,15320,15320,15320,15320,0
|
||||
20250403,130000,87570310,15320,15320,15320,15320,1
|
||||
20250403,125900,87554990,15320,15320,15320,15320,0
|
||||
20250403,125800,87554990,15320,15320,15320,15320,50
|
||||
20250403,125700,86788990,15320,15320,15320,15320,0
|
||||
20250403,125600,86788990,15320,15320,15320,15320,0
|
||||
20250403,125500,86788990,15320,15320,15320,15320,0
|
||||
20250403,125400,86788990,15320,15320,15320,15320,2
|
||||
20250403,125300,86758350,15310,15310,15310,15310,0
|
||||
20250403,125200,86758350,15310,15310,15310,15310,10
|
||||
20250403,125100,86605250,15310,15310,15310,15310,0
|
||||
20250403,125000,86605250,15310,15310,15310,15310,5
|
||||
20250403,124900,86528700,15310,15310,15310,15310,0
|
||||
20250403,124800,86528700,15310,15310,15310,15310,0
|
||||
20250403,124700,86528700,15310,15310,15310,15310,1
|
||||
20250403,124600,86513390,15350,15350,15350,15350,50
|
||||
20250403,124500,85745890,15310,15310,15310,15310,0
|
||||
20250403,124400,85745890,15310,15310,15310,15310,2
|
||||
20250403,124300,85715270,15310,15310,15310,15310,50
|
||||
20250403,124200,84949770,15210,15210,15210,15210,0
|
||||
20250403,124100,84949770,15210,15210,15210,15210,0
|
||||
20250403,124000,84949770,15210,15210,15210,15210,0
|
||||
20250403,123900,84949770,15210,15210,15210,15210,0
|
||||
20250403,123800,84949770,15210,15210,15210,15210,0
|
||||
20250403,123700,84949770,15210,15210,15210,15210,0
|
||||
20250403,123600,84949770,15210,15210,15210,15210,0
|
||||
20250403,123500,84949770,15210,15210,15210,15210,0
|
||||
20250403,123400,84949770,15210,15210,15210,15210,0
|
||||
20250403,123300,84949770,15210,15210,15210,15210,0
|
||||
20250403,123200,84949770,15210,15210,15210,15210,33
|
||||
20250403,123100,84447840,15220,15220,15220,15220,0
|
||||
20250403,123000,84447840,15220,15220,15220,15220,2
|
||||
20250403,122900,84417400,15200,15245,15245,15200,21
|
||||
20250403,122800,84098155,15150,15150,15150,15150,0
|
||||
20250403,122700,84098155,15150,15150,15150,15150,0
|
||||
20250403,122600,84098155,15150,15150,15150,15150,0
|
||||
20250403,122500,84098155,15150,15150,15150,15150,0
|
||||
20250403,122400,84098155,15150,15340,15340,15150,91
|
||||
20250403,122300,82703175,15440,15440,15440,15440,0
|
||||
20250403,122200,82703175,15440,15440,15440,15440,0
|
||||
20250403,122100,82703175,15440,15440,15440,15440,0
|
||||
20250403,122000,82703175,15440,15440,15440,15440,0
|
||||
20250403,121900,82703175,15440,15440,15440,15440,2
|
||||
20250403,121800,82672295,15410,15410,15410,15410,0
|
||||
20250403,121700,82672295,15410,15410,15410,15410,3
|
||||
20250403,121600,82626065,15480,15470,15480,15470,97
|
||||
20250403,121500,81125135,15480,15480,15480,15480,1
|
||||
20250403,121400,81109655,15510,15320,15510,15320,591
|
||||
20250403,121300,72002745,15390,15390,15390,15390,1
|
||||
20250403,121200,71987355,15400,15400,15400,15400,100
|
||||
20250403,121100,70447355,15510,15510,15510,15510,0
|
||||
20250403,121000,70447355,15510,15510,15510,15510,0
|
||||
20250403,120900,70447355,15510,15510,15510,15510,33
|
||||
20250403,120800,69935525,15420,15420,15420,15420,58
|
||||
20250403,120700,69041165,15340,15340,15340,15340,2
|
||||
20250403,120600,69010485,15420,15470,15470,15420,51
|
||||
20250403,120500,68222495,15510,15530,15530,15510,52
|
||||
20250403,120400,67414995,15540,15540,15540,15540,90
|
||||
20250403,120300,66016395,15530,15520,15530,15520,77
|
||||
20250403,120200,64820935,15520,15520,15530,15520,52
|
||||
20250403,120100,64013535,15520,15520,15520,15520,0
|
||||
20250403,120000,64013535,15520,15500,15520,15500,60
|
||||
20250403,115900,63083445,15500,15500,15500,15500,0
|
||||
20250403,115800,63083445,15500,15500,15500,15500,0
|
||||
20250403,115700,63083445,15500,15500,15500,15500,28
|
||||
20250403,115600,62649445,15500,15500,15500,15500,0
|
||||
20250403,115500,62649445,15500,15500,15500,15500,1
|
||||
20250403,115400,62633945,15520,15520,15520,15520,0
|
||||
20250403,115300,62633945,15520,15520,15520,15520,0
|
||||
20250403,115200,62633945,15520,15520,15520,15520,5
|
||||
20250403,115100,62556345,15530,15530,15530,15530,0
|
||||
20250403,115000,62556345,15530,15530,15530,15530,0
|
||||
20250403,114900,62556345,15530,15530,15530,15530,0
|
||||
20250403,114800,62556345,15530,15530,15530,15530,0
|
||||
20250403,114700,62556345,15530,15530,15530,15530,0
|
||||
20250403,114600,62556345,15530,15520,15530,15520,23
|
||||
20250403,114500,62199205,15520,15520,15520,15520,1
|
||||
20250403,114400,62183685,15520,15530,15530,15520,38
|
||||
20250403,114300,61593905,15530,15530,15530,15530,0
|
||||
20250403,114200,61593905,15530,15500,15530,15500,23
|
||||
20250403,114100,61236805,15500,15530,15530,15500,13
|
||||
20250403,114000,61035245,15540,15540,15540,15540,0
|
||||
20250403,113900,61035245,15540,15540,15540,15540,38
|
||||
20250403,113800,60444725,15640,15640,15640,15640,2
|
||||
20250403,113700,60413445,15570,15140,15640,15140,740
|
||||
20250403,113600,49020435,15130,15130,15130,15130,0
|
||||
20250403,113500,49020435,15130,15130,15130,15130,0
|
||||
20250403,113400,49020435,15130,15135,15135,15130,29
|
||||
20250403,113300,48581650,15135,15135,15135,15135,0
|
||||
20250403,113200,48581650,15135,15135,15135,15135,0
|
||||
20250403,113100,48581650,15135,15135,15135,15135,0
|
||||
20250403,113000,48581650,15135,15135,15135,15135,0
|
||||
20250403,112900,48581650,15135,15135,15135,15135,0
|
||||
20250403,112800,48581650,15135,15060,15135,15060,60
|
||||
20250403,112700,47676930,15060,15060,15060,15060,0
|
||||
20250403,112600,47676930,15060,15060,15060,15060,0
|
||||
20250403,112500,47676930,15060,15060,15060,15060,0
|
||||
20250403,112400,47676930,15060,15060,15060,15060,0
|
||||
20250403,112300,47676930,15060,15060,15060,15060,0
|
||||
20250403,112200,47676930,15060,15060,15060,15060,0
|
||||
20250403,112100,47676930,15060,15060,15060,15060,0
|
||||
20250403,112000,47676930,15060,15060,15060,15060,4
|
||||
20250403,111900,47616690,15130,15130,15130,15130,0
|
||||
20250403,111800,47616690,15130,15130,15130,15130,0
|
||||
20250403,111700,47616690,15130,15130,15130,15130,0
|
||||
20250403,111600,47616690,15130,15130,15130,15130,1
|
||||
20250403,111500,47601560,15060,15060,15060,15060,0
|
||||
20250403,111400,47601560,15060,15060,15060,15060,0
|
||||
20250403,111300,47601560,15060,15060,15060,15060,20
|
||||
20250403,111200,47300360,15000,15000,15000,15000,0
|
||||
20250403,111100,47300360,15000,15000,15000,15000,0
|
||||
20250403,111000,47300360,15000,15000,15000,15000,0
|
||||
20250403,110900,47300360,15000,15000,15000,15000,0
|
||||
20250403,110800,47300360,15000,15000,15000,15000,0
|
||||
20250403,110700,47300360,15000,15000,15000,15000,0
|
||||
20250403,110600,47300360,15000,15000,15000,15000,0
|
||||
20250403,110500,47300360,15000,15000,15000,15000,0
|
||||
20250403,110400,47300360,15000,15000,15000,15000,0
|
||||
20250403,110300,47300360,15000,15000,15000,15000,0
|
||||
20250403,110200,47300360,15000,15050,15120,15000,2403
|
||||
20250403,110100,11086070,15000,15000,15000,15000,0
|
||||
20250403,110000,11086070,15000,15000,15000,15000,0
|
||||
20250403,105900,11086070,15000,15000,15000,15000,0
|
||||
20250403,105800,11086070,15000,15000,15000,15000,0
|
||||
20250403,105700,11086070,15000,15000,15000,15000,0
|
||||
20250403,105600,11086070,15000,15000,15000,15000,0
|
||||
20250403,105500,11086070,15000,15000,15000,15000,11
|
||||
20250403,105400,10921070,15010,15010,15010,15010,1
|
||||
20250403,105300,10906060,15030,15030,15030,15030,0
|
||||
20250403,105200,10906060,15030,15030,15030,15030,23
|
||||
20250403,105100,10560370,15040,15040,15040,15040,15
|
||||
20250403,105000,10334770,15050,15050,15050,15050,20
|
||||
20250403,104900,10033770,15050,15040,15050,15040,80
|
||||
20250403,104800,8830380,15040,15040,15040,15040,0
|
||||
20250403,104700,8830380,15040,15040,15040,15040,0
|
||||
20250403,104600,8830380,15040,15040,15040,15040,0
|
||||
20250403,104500,8830380,15040,15040,15040,15040,0
|
||||
20250403,104400,8830380,15040,15040,15040,15040,0
|
||||
20250403,104300,8830380,15040,15040,15040,15040,0
|
||||
20250403,104200,8830380,15040,15040,15040,15040,0
|
||||
20250403,104100,8830380,15040,15040,15040,15040,1
|
||||
20250403,104000,8815340,15030,15030,15030,15030,10
|
||||
20250403,103900,8665040,15000,15000,15000,15000,66
|
||||
20250403,103800,7675040,15000,15000,15000,15000,1
|
||||
20250403,103700,7660040,15000,15000,15000,15000,0
|
||||
20250403,103600,7660040,15000,15000,15000,15000,0
|
||||
20250403,103500,7660040,15000,15010,15010,15000,3
|
||||
20250403,103400,7615020,15030,15030,15030,15030,1
|
||||
20250403,103300,7599990,15000,15000,15000,15000,0
|
||||
20250403,103200,7599990,15000,15000,15000,15000,0
|
||||
20250403,103100,7599990,15000,15000,15000,15000,0
|
||||
20250403,103000,7599990,15000,15000,15000,15000,0
|
||||
20250403,102900,7599990,15000,15000,15000,15000,0
|
||||
20250403,102800,7599990,15000,15000,15000,15000,0
|
||||
20250403,102700,7599990,15000,15000,15000,15000,0
|
||||
20250403,102600,7599990,15000,15000,15000,15000,0
|
||||
20250403,102500,7599990,15000,15000,15000,15000,135
|
||||
20250403,102400,5574990,15000,15000,15000,15000,0
|
||||
20250403,102300,5574990,15000,15000,15000,15000,0
|
||||
20250403,102200,5574990,15000,15000,15000,15000,0
|
||||
20250403,102100,5574990,15000,15000,15000,15000,0
|
||||
20250403,102000,5574990,15000,15000,15000,15000,0
|
||||
20250403,101900,5574990,15000,15000,15000,15000,0
|
||||
20250403,101800,5574990,15000,15000,15000,15000,0
|
||||
20250403,101700,5574990,15000,15000,15000,15000,0
|
||||
20250403,101600,5574990,15000,15000,15000,15000,0
|
||||
20250403,101500,5574990,15000,15000,15000,15000,0
|
||||
20250403,101400,5574990,15000,15000,15000,15000,0
|
||||
20250403,101300,5574990,15000,15000,15000,15000,10
|
||||
20250403,101200,5424990,15000,15000,15000,15000,0
|
||||
20250403,101100,5424990,15000,15000,15000,15000,0
|
||||
20250403,101000,5424990,15000,15000,15000,15000,0
|
||||
20250403,100900,5424990,15000,15000,15000,15000,0
|
||||
20250403,100800,5424990,15000,15000,15000,15000,0
|
||||
20250403,100700,5424990,15000,15000,15000,15000,0
|
||||
20250403,100600,5424990,15000,15000,15000,15000,0
|
||||
20250403,100500,5424990,15000,15000,15000,15000,3
|
||||
20250403,100400,5379990,15000,15000,15000,15000,10
|
||||
20250403,100300,5229990,15000,15000,15000,15000,0
|
||||
20250403,100200,5229990,15000,15000,15000,15000,0
|
||||
20250403,100100,5229990,15000,15000,15000,15000,0
|
||||
20250403,100000,5229990,15000,15000,15000,15000,0
|
||||
20250403,095900,5229990,15000,15000,15000,15000,0
|
||||
20250403,095800,5229990,15000,15000,15000,15000,0
|
||||
20250403,095700,5229990,15000,15000,15000,15000,0
|
||||
20250403,095600,5229990,15000,15000,15000,15000,4
|
||||
20250403,095500,5169990,15000,14990,15000,14990,26
|
||||
20250403,095400,4780190,14960,14960,14960,14960,11
|
||||
20250403,095300,4615630,14960,14960,14960,14960,0
|
||||
20250403,095200,4615630,14960,14960,14960,14960,0
|
||||
20250403,095100,4615630,14960,14960,14960,14960,0
|
||||
20250403,095000,4615630,14960,14960,14960,14960,0
|
||||
20250403,094900,4615630,14960,14960,14960,14960,0
|
||||
20250403,094800,4615630,14960,14960,14960,14960,1
|
||||
20250403,094700,4600670,14960,14960,14960,14960,0
|
||||
20250403,094600,4600670,14960,14960,14960,14960,0
|
||||
20250403,094500,4600670,14960,14960,14960,14960,0
|
||||
20250403,094400,4600670,14960,14960,14960,14960,0
|
||||
20250403,094300,4600670,14960,14960,14960,14960,0
|
||||
20250403,094200,4600670,14960,14960,14960,14960,0
|
||||
20250403,094100,4600670,14960,14960,14960,14960,0
|
||||
20250403,094000,4600670,14960,14960,14960,14960,42
|
||||
20250403,093900,3972350,14960,14960,14960,14960,65
|
||||
20250403,093800,2999950,14970,14970,14970,14970,0
|
||||
20250403,093700,2999950,14970,14970,14970,14970,0
|
||||
20250403,093600,2999950,14970,14970,14970,14970,135
|
||||
20250403,093500,979000,14970,14970,14970,14970,20
|
||||
20250403,093400,679600,14970,14970,14970,14970,0
|
||||
20250403,093300,679600,14970,14970,14970,14970,1
|
||||
20250403,093200,664630,14930,14930,14930,14930,0
|
||||
20250403,093100,664630,14930,14930,14930,14930,0
|
||||
20250403,093000,664630,14930,14930,14930,14930,1
|
||||
20250403,092900,649700,14970,14970,14970,14900,5
|
||||
20250403,092800,575060,14970,14970,14970,14970,5
|
||||
20250403,092700,500210,14990,14990,14990,14990,0
|
||||
20250403,092600,500210,14990,14990,14990,14990,1
|
||||
20250403,092500,485220,15060,15060,15060,15060,0
|
||||
20250403,092400,485220,15060,15060,15060,15060,0
|
||||
20250403,092300,485220,15060,15060,15060,15060,0
|
||||
20250403,092200,485220,15060,15060,15060,15060,0
|
||||
20250403,092100,485220,15060,15060,15060,15060,0
|
||||
20250403,092000,485220,15060,15060,15060,15060,0
|
||||
20250403,091900,485220,15060,15060,15060,15060,0
|
||||
20250403,091800,485220,15060,15060,15060,15060,0
|
||||
20250403,091700,485220,15060,15060,15060,15060,0
|
||||
20250403,091600,485220,15060,15060,15060,15060,2
|
||||
20250403,091500,455100,15080,15080,15080,15080,0
|
||||
20250403,091400,455100,15080,15080,15080,15080,2
|
||||
20250403,091300,424940,14740,14740,14740,14740,1
|
||||
20250403,091200,410200,14650,14650,14650,14650,0
|
||||
20250403,091100,410200,14650,14650,14650,14650,0
|
||||
20250403,091000,410200,14650,14650,14650,14650,0
|
||||
20250403,090900,410200,14650,14650,14650,14650,0
|
||||
20250403,090800,410200,14650,14650,14650,14650,0
|
||||
20250403,090700,410200,14650,14650,14650,14650,0
|
||||
20250403,090600,410200,14650,14650,14650,14650,0
|
||||
20250403,090500,410200,14650,14650,14650,14650,0
|
||||
20250403,090400,410200,14650,14650,14650,14650,0
|
||||
20250403,090300,410200,14650,14650,14650,14650,1
|
||||
20250403,090200,395550,14650,14650,14650,14650,0
|
||||
20250403,090100,395550,14650,14650,14650,14650,9
|
||||
20250403,090000,263700,14650,14650,14650,14650,18
|
||||
|
Reference in New Issue
Block a user