Update 2025-04-03 2740 candle_min
This commit is contained in:
585
013580/min/candle-20250403.csv
Normal file
585
013580/min/candle-20250403.csv
Normal file
@@ -0,0 +1,585 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,184300,384557245,13200,13200,13200,13200,258
|
||||
20250403,184200,384557245,13200,13200,13200,13200,0
|
||||
20250403,184100,384557245,13200,13200,13200,13200,0
|
||||
20250403,184000,384557245,13200,13200,13200,13200,0
|
||||
20250403,183900,384557245,13200,13200,13200,13200,0
|
||||
20250403,183800,384557245,13200,13200,13200,13200,0
|
||||
20250403,183700,384557245,13200,13200,13200,13200,0
|
||||
20250403,183600,384557245,13200,13200,13200,13200,0
|
||||
20250403,183500,384557245,13200,13200,13200,13200,0
|
||||
20250403,183400,384557245,13200,13200,13200,13200,0
|
||||
20250403,183300,384557245,13200,13200,13200,13200,0
|
||||
20250403,183200,384557245,13200,13200,13200,13200,0
|
||||
20250403,183100,384557245,13200,13200,13200,13200,0
|
||||
20250403,183000,384557245,13200,13200,13200,13200,0
|
||||
20250403,182900,384557245,13200,13200,13200,13200,0
|
||||
20250403,182800,384557245,13200,13200,13200,13200,0
|
||||
20250403,182700,384557245,13200,13200,13200,13200,0
|
||||
20250403,182600,384557245,13200,13200,13200,13200,0
|
||||
20250403,182500,384557245,13200,13200,13200,13200,0
|
||||
20250403,182400,384557245,13200,13200,13200,13200,0
|
||||
20250403,182300,384557245,13200,13200,13200,13200,0
|
||||
20250403,182200,384557245,13200,13200,13200,13200,0
|
||||
20250403,182100,384557245,13200,13200,13200,13200,0
|
||||
20250403,182000,384557245,13200,13200,13200,13200,0
|
||||
20250403,181900,384557245,13200,13200,13200,13200,0
|
||||
20250403,181800,384557245,13200,13200,13200,13200,0
|
||||
20250403,181700,384557245,13200,13200,13200,13200,0
|
||||
20250403,181600,384557245,13200,13200,13200,13200,0
|
||||
20250403,181500,384557245,13200,13200,13200,13200,0
|
||||
20250403,181400,384557245,13200,13200,13200,13200,0
|
||||
20250403,181300,384557245,13200,13200,13200,13200,258
|
||||
20250403,181200,384557245,13200,13200,13200,13200,0
|
||||
20250403,181100,384557245,13200,13200,13200,13200,0
|
||||
20250403,181000,384557245,13200,13200,13200,13200,0
|
||||
20250403,180900,384557245,13200,13200,13200,13200,0
|
||||
20250403,180800,384557245,13200,13200,13200,13200,0
|
||||
20250403,180700,384557245,13200,13200,13200,13200,0
|
||||
20250403,180600,384557245,13200,13200,13200,13200,0
|
||||
20250403,180500,384557245,13200,13200,13200,13200,0
|
||||
20250403,180400,384557245,13200,13200,13200,13200,0
|
||||
20250403,180300,384557245,13200,13200,13200,13200,0
|
||||
20250403,180200,384557245,13200,13200,13200,13200,0
|
||||
20250403,180100,384557245,13200,13200,13200,13200,0
|
||||
20250403,180000,384557245,13200,13200,13200,13200,0
|
||||
20250403,175900,384557245,13200,13200,13200,13200,0
|
||||
20250403,175800,384557245,13200,13200,13200,13200,0
|
||||
20250403,175700,384557245,13200,13200,13200,13200,0
|
||||
20250403,175600,384557245,13200,13200,13200,13200,0
|
||||
20250403,175500,384557245,13200,13200,13200,13200,0
|
||||
20250403,175400,384557245,13200,13200,13200,13200,0
|
||||
20250403,175300,384557245,13200,13200,13200,13200,0
|
||||
20250403,175200,384557245,13200,13200,13200,13200,0
|
||||
20250403,175100,384557245,13200,13200,13200,13200,0
|
||||
20250403,175000,384557245,13200,13200,13200,13200,0
|
||||
20250403,174900,384557245,13200,13200,13200,13200,0
|
||||
20250403,174800,384557245,13200,13200,13200,13200,0
|
||||
20250403,174700,384557245,13200,13200,13200,13200,0
|
||||
20250403,174600,384557245,13200,13200,13200,13200,0
|
||||
20250403,174500,384557245,13200,13200,13200,13200,0
|
||||
20250403,174400,384557245,13200,13200,13200,13200,0
|
||||
20250403,174300,384557245,13200,13200,13200,13200,258
|
||||
20250403,174200,384557245,13200,13200,13200,13200,0
|
||||
20250403,174100,384557245,13200,13200,13200,13200,0
|
||||
20250403,174000,384557245,13200,13200,13200,13200,0
|
||||
20250403,173900,384557245,13200,13200,13200,13200,0
|
||||
20250403,173800,384557245,13200,13200,13200,13200,0
|
||||
20250403,173700,384557245,13200,13200,13200,13200,0
|
||||
20250403,173600,384557245,13200,13200,13200,13200,0
|
||||
20250403,173500,384557245,13200,13200,13200,13200,0
|
||||
20250403,173400,384557245,13200,13200,13200,13200,0
|
||||
20250403,173300,384557245,13200,13200,13200,13200,0
|
||||
20250403,173200,384557245,13200,13200,13200,13200,0
|
||||
20250403,173100,384557245,13200,13200,13200,13200,0
|
||||
20250403,173000,384557245,13200,13200,13200,13200,0
|
||||
20250403,172900,384557245,13200,13200,13200,13200,0
|
||||
20250403,172800,384557245,13200,13200,13200,13200,0
|
||||
20250403,172700,384557245,13200,13200,13200,13200,0
|
||||
20250403,172600,384557245,13200,13200,13200,13200,0
|
||||
20250403,172500,384557245,13200,13200,13200,13200,0
|
||||
20250403,172400,384557245,13200,13200,13200,13200,0
|
||||
20250403,172300,384557245,13200,13200,13200,13200,0
|
||||
20250403,172200,384557245,13200,13200,13200,13200,0
|
||||
20250403,172100,384557245,13200,13200,13200,13200,0
|
||||
20250403,172000,384557245,13200,13200,13200,13200,0
|
||||
20250403,171900,384557245,13200,13200,13200,13200,0
|
||||
20250403,171800,384557245,13200,13200,13200,13200,0
|
||||
20250403,171700,384557245,13200,13200,13200,13200,0
|
||||
20250403,171600,384557245,13200,13200,13200,13200,0
|
||||
20250403,171500,384557245,13200,13200,13200,13200,0
|
||||
20250403,171400,384557245,13200,13200,13200,13200,0
|
||||
20250403,171300,384557245,13200,13200,13200,13200,258
|
||||
20250403,171200,384557245,13200,13200,13200,13200,0
|
||||
20250403,171100,384557245,13200,13200,13200,13200,0
|
||||
20250403,171000,384557245,13200,13200,13200,13200,0
|
||||
20250403,170900,384557245,13200,13200,13200,13200,0
|
||||
20250403,170800,384557245,13200,13200,13200,13200,0
|
||||
20250403,170700,384557245,13200,13200,13200,13200,0
|
||||
20250403,170600,384557245,13200,13200,13200,13200,0
|
||||
20250403,170500,384557245,13200,13200,13200,13200,0
|
||||
20250403,170400,384557245,13200,13200,13200,13200,0
|
||||
20250403,170300,384557245,13200,13200,13200,13200,0
|
||||
20250403,170200,384557245,13200,13200,13200,13200,0
|
||||
20250403,170100,384557245,13200,13200,13200,13200,0
|
||||
20250403,170000,384557245,13200,13200,13200,13200,0
|
||||
20250403,165900,384557245,13200,13200,13200,13200,0
|
||||
20250403,165800,384557245,13200,13200,13200,13200,0
|
||||
20250403,165700,384557245,13200,13200,13200,13200,0
|
||||
20250403,165600,384557245,13200,13200,13200,13200,0
|
||||
20250403,165500,384557245,13200,13200,13200,13200,0
|
||||
20250403,165400,384557245,13200,13200,13200,13200,0
|
||||
20250403,165300,384557245,13200,13200,13200,13200,0
|
||||
20250403,165200,384557245,13200,13200,13200,13200,0
|
||||
20250403,165100,384557245,13200,13200,13200,13200,0
|
||||
20250403,165000,384557245,13200,13200,13200,13200,0
|
||||
20250403,164900,384557245,13200,13200,13200,13200,0
|
||||
20250403,164800,384557245,13200,13200,13200,13200,0
|
||||
20250403,164700,384557245,13200,13200,13200,13200,0
|
||||
20250403,164600,384557245,13200,13200,13200,13200,0
|
||||
20250403,164500,384557245,13200,13200,13200,13200,0
|
||||
20250403,164400,384557245,13200,13200,13200,13200,0
|
||||
20250403,164300,384557245,13200,13200,13200,13200,258
|
||||
20250403,164200,384557245,13200,13200,13200,13200,0
|
||||
20250403,164100,384557245,13200,13200,13200,13200,0
|
||||
20250403,164000,384557245,13200,13200,13200,13200,0
|
||||
20250403,163900,384557245,13200,13200,13200,13200,0
|
||||
20250403,163800,384557245,13200,13200,13200,13200,0
|
||||
20250403,163700,384557245,13200,13200,13200,13200,0
|
||||
20250403,163600,384557245,13200,13200,13200,13200,0
|
||||
20250403,163500,384557245,13200,13200,13200,13200,0
|
||||
20250403,163400,384557245,13200,13200,13200,13200,0
|
||||
20250403,163300,384557245,13200,13200,13200,13200,0
|
||||
20250403,163200,384557245,13200,13200,13200,13200,0
|
||||
20250403,163100,384557245,13200,13200,13200,13200,0
|
||||
20250403,163000,384557245,13200,13200,13200,13200,0
|
||||
20250403,162900,384557245,13200,13200,13200,13200,0
|
||||
20250403,162800,384557245,13200,13200,13200,13200,0
|
||||
20250403,162700,384557245,13200,13200,13200,13200,0
|
||||
20250403,162600,384557245,13200,13200,13200,13200,0
|
||||
20250403,162500,384557245,13200,13200,13200,13200,0
|
||||
20250403,162400,384557245,13200,13200,13200,13200,0
|
||||
20250403,162300,384557245,13200,13200,13200,13200,0
|
||||
20250403,162200,384557245,13200,13200,13200,13200,0
|
||||
20250403,162100,384557245,13200,13200,13200,13200,0
|
||||
20250403,162000,384557245,13200,13200,13200,13200,0
|
||||
20250403,161900,384557245,13200,13200,13200,13200,0
|
||||
20250403,161800,384557245,13200,13200,13200,13200,0
|
||||
20250403,161700,384557245,13200,13200,13200,13200,0
|
||||
20250403,161600,384557245,13200,13200,13200,13200,0
|
||||
20250403,161500,384557245,13200,13200,13200,13200,0
|
||||
20250403,161400,384557245,13200,13200,13200,13200,0
|
||||
20250403,161300,384557245,13200,13200,13200,13200,258
|
||||
20250403,161200,384557245,13200,13200,13200,13200,0
|
||||
20250403,161100,384557245,13200,13200,13200,13200,0
|
||||
20250403,161000,384557245,13200,13200,13200,13200,0
|
||||
20250403,160900,384557245,13200,13200,13200,13200,0
|
||||
20250403,160800,384557245,13200,13200,13200,13200,0
|
||||
20250403,160700,384557245,13200,13200,13200,13200,0
|
||||
20250403,160600,384557245,13200,13200,13200,13200,0
|
||||
20250403,160500,384557245,13200,13200,13200,13200,0
|
||||
20250403,160400,384557245,13200,13200,13200,13200,0
|
||||
20250403,160300,384557245,13200,13200,13200,13200,0
|
||||
20250403,160200,384557245,13200,13200,13200,13200,0
|
||||
20250403,160100,384557245,13200,13200,13200,13200,0
|
||||
20250403,160000,384557245,13200,13200,13200,13200,0
|
||||
20250403,155900,384557245,13200,13200,13200,13200,0
|
||||
20250403,155800,384557245,13200,13200,13200,13200,0
|
||||
20250403,155700,384557245,13200,13200,13200,13200,0
|
||||
20250403,155600,384557245,13200,13200,13200,13200,0
|
||||
20250403,155500,384557245,13200,13200,13200,13200,0
|
||||
20250403,155400,384557245,13200,13200,13200,13200,0
|
||||
20250403,155300,384557245,13200,13200,13200,13200,0
|
||||
20250403,155200,384557245,13200,13200,13200,13200,0
|
||||
20250403,155100,384557245,13200,13200,13200,13200,0
|
||||
20250403,155000,384557245,13200,13200,13200,13200,0
|
||||
20250403,154900,384557245,13200,13200,13200,13200,0
|
||||
20250403,154800,384557245,13200,13200,13200,13200,0
|
||||
20250403,154700,384557245,13200,13200,13200,13200,0
|
||||
20250403,154600,384557245,13200,13200,13200,13200,0
|
||||
20250403,154500,384557245,13200,13200,13200,13200,0
|
||||
20250403,154400,384557245,13200,13200,13200,13200,0
|
||||
20250403,154300,384557245,13200,13200,13200,13200,258
|
||||
20250403,154200,384557245,13200,13200,13200,13200,0
|
||||
20250403,154100,384557245,13200,13200,13200,13200,0
|
||||
20250403,154000,384557245,13200,13200,13200,13200,0
|
||||
20250403,153900,384557245,13200,13200,13200,13200,0
|
||||
20250403,153800,384557245,13200,13200,13200,13200,0
|
||||
20250403,153700,384557245,13200,13200,13200,13200,0
|
||||
20250403,153600,384557245,13200,13200,13200,13200,0
|
||||
20250403,153500,384557245,13200,13200,13200,13200,0
|
||||
20250403,153400,384557245,13200,13200,13200,13200,0
|
||||
20250403,153300,384557245,13200,13200,13200,13200,0
|
||||
20250403,153200,384557245,13200,13200,13200,13200,0
|
||||
20250403,153100,384557245,13200,13200,13200,13200,0
|
||||
20250403,153000,384557245,13200,13200,13200,13200,258
|
||||
20250403,152900,381151645,13200,13200,13200,13200,0
|
||||
20250403,152800,381151645,13200,13200,13200,13200,0
|
||||
20250403,152700,381151645,13200,13200,13200,13200,0
|
||||
20250403,152600,381151645,13200,13200,13200,13200,0
|
||||
20250403,152500,381151645,13200,13200,13200,13200,0
|
||||
20250403,152400,381151645,13200,13200,13200,13200,0
|
||||
20250403,152300,381151645,13200,13200,13200,13200,0
|
||||
20250403,152200,381151645,13200,13200,13200,13200,0
|
||||
20250403,152100,381151645,13200,13200,13200,13200,0
|
||||
20250403,152000,381151645,13200,13200,13200,13200,0
|
||||
20250403,151900,381151645,13200,13200,13200,13200,0
|
||||
20250403,151800,381151645,13200,13200,13200,13200,20
|
||||
20250403,151700,380887645,13220,13220,13220,13220,216
|
||||
20250403,151600,378032125,13220,13200,13220,13200,90
|
||||
20250403,151500,376843825,13190,13190,13190,13190,112
|
||||
20250403,151400,375366545,13160,13200,13200,13160,536
|
||||
20250403,151300,368311345,13220,13220,13220,13220,0
|
||||
20250403,151200,368311345,13220,13220,13220,13220,0
|
||||
20250403,151100,368311345,13220,13180,13220,13180,1000
|
||||
20250403,151000,355107025,13180,13180,13180,13180,4
|
||||
20250403,150900,355054305,13130,13150,13150,13130,500
|
||||
20250403,150800,348486385,13190,13170,13190,13170,16
|
||||
20250403,150700,348275365,13190,13190,13190,13190,0
|
||||
20250403,150600,348275365,13190,13190,13190,13190,0
|
||||
20250403,150500,348275365,13190,13190,13190,13190,6
|
||||
20250403,150400,348196225,13170,13170,13170,13170,0
|
||||
20250403,150300,348196225,13170,13170,13170,13170,0
|
||||
20250403,150200,348196225,13170,13170,13170,13170,153
|
||||
20250403,150100,346181215,13160,13160,13160,13160,0
|
||||
20250403,150000,346181215,13160,13160,13160,13130,386
|
||||
20250403,145900,341101485,13140,13160,13160,13140,500
|
||||
20250403,145800,334527365,13160,13160,13160,13160,0
|
||||
20250403,145700,334527365,13160,13150,13160,13150,160
|
||||
20250403,145600,332421845,13150,13150,13150,13150,0
|
||||
20250403,145500,332421845,13150,13170,13170,13150,500
|
||||
20250403,145400,325842965,13180,13180,13180,13180,0
|
||||
20250403,145300,325842965,13180,13180,13180,13180,0
|
||||
20250403,145200,325842965,13180,13180,13180,13180,0
|
||||
20250403,145100,325842965,13180,13180,13180,13180,0
|
||||
20250403,145000,325842965,13180,13180,13180,13180,0
|
||||
20250403,144900,325842965,13180,13180,13180,13180,0
|
||||
20250403,144800,325842965,13180,13190,13190,13180,54
|
||||
20250403,144700,325131225,13180,13180,13180,13180,0
|
||||
20250403,144600,325131225,13180,13180,13180,13180,0
|
||||
20250403,144500,325131225,13180,13180,13180,13180,0
|
||||
20250403,144400,325131225,13180,13180,13180,13180,0
|
||||
20250403,144300,325131225,13180,13180,13180,13180,0
|
||||
20250403,144200,325131225,13180,13180,13180,13180,0
|
||||
20250403,144100,325131225,13180,13200,13200,13180,340
|
||||
20250403,144000,320647335,13200,13200,13200,13200,200
|
||||
20250403,143900,318007335,13200,13200,13200,13200,0
|
||||
20250403,143800,318007335,13200,13200,13200,13200,0
|
||||
20250403,143700,318007335,13200,13200,13200,13200,0
|
||||
20250403,143600,318007335,13200,13200,13200,13200,0
|
||||
20250403,143500,318007335,13200,13200,13200,13200,0
|
||||
20250403,143400,318007335,13200,13220,13220,13200,359
|
||||
20250403,143300,313266345,13200,13200,13200,13200,19
|
||||
20250403,143200,313015545,13200,13200,13200,13200,32
|
||||
20250403,143100,312593145,13200,13200,13200,13200,68
|
||||
20250403,143000,311695545,13200,13220,13220,13200,444
|
||||
20250403,142900,305832085,13220,13210,13220,13210,402
|
||||
20250403,142800,300520725,13210,13210,13210,13210,42
|
||||
20250403,142700,299965905,13200,13200,13200,13200,0
|
||||
20250403,142600,299965905,13200,13200,13200,13200,53
|
||||
20250403,142500,299266305,13210,13210,13210,13210,57
|
||||
20250403,142400,298513335,13210,13220,13220,13210,135
|
||||
20250403,142300,296729965,13220,13220,13220,13220,13
|
||||
20250403,142200,296558105,13200,13200,13200,13200,0
|
||||
20250403,142100,296558105,13200,13200,13200,13200,30
|
||||
20250403,142000,296162105,13200,13200,13200,13200,0
|
||||
20250403,141900,296162105,13200,13200,13200,13200,0
|
||||
20250403,141800,296162105,13200,13200,13200,13200,0
|
||||
20250403,141700,296162105,13200,13220,13220,13200,160
|
||||
20250403,141600,294048475,13220,13220,13220,13220,60
|
||||
20250403,141500,293255275,13230,13230,13230,13230,0
|
||||
20250403,141400,293255275,13230,13230,13230,13230,0
|
||||
20250403,141300,293255275,13230,13230,13230,13230,1
|
||||
20250403,141200,293242045,13210,13210,13210,13210,0
|
||||
20250403,141100,293242045,13210,13210,13210,13210,10
|
||||
20250403,141000,293109945,13210,13220,13220,13210,520
|
||||
20250403,140900,286240735,13230,13230,13230,13230,0
|
||||
20250403,140800,286240735,13230,13230,13230,13230,0
|
||||
20250403,140700,286240735,13230,13230,13230,13230,17
|
||||
20250403,140600,286015825,13240,13250,13250,13240,1711
|
||||
20250403,140500,263362165,13260,13260,13260,13260,2
|
||||
20250403,140400,263335645,13270,13270,13270,13270,11
|
||||
20250403,140300,263189675,13250,13240,13280,13240,60
|
||||
20250403,140200,262394085,13240,13260,13260,13240,484
|
||||
20250403,140100,255977045,13260,13240,13260,13240,74
|
||||
20250403,140000,254996165,13240,13220,13240,13220,142
|
||||
20250403,135900,253117545,13200,13170,13220,13170,370
|
||||
20250403,135800,248237845,13140,13210,13210,13130,310
|
||||
20250403,135700,244151305,13210,13200,13210,13200,5
|
||||
20250403,135600,244085275,13200,13200,13200,13200,18
|
||||
20250403,135500,243847675,13210,13210,13210,13210,10
|
||||
20250403,135400,243715575,13210,13210,13210,13210,0
|
||||
20250403,135300,243715575,13210,13210,13210,13210,0
|
||||
20250403,135200,243715575,13210,13190,13210,13170,9
|
||||
20250403,135100,243596895,13220,13190,13220,13190,47
|
||||
20250403,135000,242976455,13210,13210,13210,13210,0
|
||||
20250403,134900,242976455,13210,13190,13210,13180,23
|
||||
20250403,134800,242673065,13200,13200,13200,13200,20
|
||||
20250403,134700,242409065,13200,13200,13200,13200,0
|
||||
20250403,134600,242409065,13200,13180,13220,13180,25
|
||||
20250403,134500,242079275,13220,13230,13230,13180,25
|
||||
20250403,134400,241749145,13180,13260,13260,13180,17
|
||||
20250403,134300,241523985,13260,13260,13260,13230,18
|
||||
20250403,134200,241285475,13280,13160,13280,13160,1222
|
||||
20250403,134100,225108695,13170,13170,13170,13170,1
|
||||
20250403,134000,225095525,13160,13150,13160,13150,109
|
||||
20250403,133900,223662135,13150,13120,13150,13120,178
|
||||
20250403,133800,221321985,13110,13110,13110,13110,0
|
||||
20250403,133700,221321985,13110,13110,13110,13110,0
|
||||
20250403,133600,221321985,13110,13110,13110,13110,0
|
||||
20250403,133500,221321985,13110,13110,13110,13110,0
|
||||
20250403,133400,221321985,13110,13110,13110,13110,0
|
||||
20250403,133300,221321985,13110,13110,13110,13110,10
|
||||
20250403,133200,221190885,13120,13120,13120,13120,1
|
||||
20250403,133100,221177765,13120,13130,13140,13120,32
|
||||
20250403,133000,220757425,13110,13110,13110,13110,0
|
||||
20250403,132900,220757425,13110,13110,13110,13110,0
|
||||
20250403,132800,220757425,13110,13110,13110,13110,0
|
||||
20250403,132700,220757425,13110,13110,13110,13110,0
|
||||
20250403,132600,220757425,13110,13110,13110,13110,0
|
||||
20250403,132500,220757425,13110,13110,13110,13110,0
|
||||
20250403,132400,220757425,13110,13110,13110,13110,1
|
||||
20250403,132300,220744315,13120,13120,13120,13120,0
|
||||
20250403,132200,220744315,13120,13130,13130,13120,9
|
||||
20250403,132100,220626155,13130,13130,13130,13130,23
|
||||
20250403,132000,220324165,13140,13140,13140,13140,1
|
||||
20250403,131900,220311025,13130,13180,13180,13130,11
|
||||
20250403,131800,220166095,13180,13190,13190,13180,157
|
||||
20250403,131700,218095555,13190,13190,13190,13190,50
|
||||
20250403,131600,217436055,13220,13220,13220,13220,0
|
||||
20250403,131500,217436055,13220,13220,13220,13220,0
|
||||
20250403,131400,217436055,13220,13220,13220,13220,0
|
||||
20250403,131300,217436055,13220,13220,13220,13220,0
|
||||
20250403,131200,217436055,13220,13220,13220,13220,0
|
||||
20250403,131100,217436055,13220,13220,13220,13220,0
|
||||
20250403,131000,217436055,13220,13220,13220,13220,1
|
||||
20250403,130900,217422835,13230,13230,13240,13200,403
|
||||
20250403,130800,212097845,13220,13230,13230,13220,80
|
||||
20250403,130700,211040235,13260,13260,13260,13230,244
|
||||
20250403,130600,207809025,13260,13260,13260,13260,1
|
||||
20250403,130500,207795765,13270,13230,13270,13200,1254
|
||||
20250403,130400,191206155,13240,13240,13240,13240,0
|
||||
20250403,130300,191206155,13240,13230,13280,13210,155
|
||||
20250403,130200,189152215,13240,13160,13270,13160,1805
|
||||
20250403,130100,165234315,13160,13110,13160,13110,2209
|
||||
20250403,130000,136200175,13100,13010,13100,13010,551
|
||||
20250403,125900,128987785,13030,13030,13030,13030,0
|
||||
20250403,125800,128987785,13030,13010,13030,13010,9
|
||||
20250403,125700,128870675,12990,12990,12990,12990,0
|
||||
20250403,125600,128870675,12990,13000,13000,12990,7
|
||||
20250403,125500,128779735,13040,13010,13040,13010,14
|
||||
20250403,125400,128597545,12990,12990,12990,12990,13
|
||||
20250403,125300,128428675,12970,12970,12970,12970,14
|
||||
20250403,125200,128247095,12970,12980,13000,12970,28
|
||||
20250403,125100,127883775,12970,12970,13000,12970,15
|
||||
20250403,125000,127689145,13010,12980,13010,12980,172
|
||||
20250403,124900,125456415,12950,12950,12950,12950,155
|
||||
20250403,124800,123449165,12980,12950,13010,12950,959
|
||||
20250403,124700,111009705,12940,12980,12980,12940,351
|
||||
20250403,124600,106465745,12990,12990,12990,12990,0
|
||||
20250403,124500,106465745,12990,12990,12990,12990,0
|
||||
20250403,124400,106465745,12990,12990,12990,12990,0
|
||||
20250403,124300,106465745,12990,12990,12990,12990,0
|
||||
20250403,124200,106465745,12990,13000,13000,12990,4
|
||||
20250403,124100,106413755,13010,13010,13010,13010,80
|
||||
20250403,124000,105372955,13030,13030,13030,13030,0
|
||||
20250403,123900,105372955,13030,13060,13080,13030,213
|
||||
20250403,123800,102591760,13045,13045,13045,13045,18
|
||||
20250403,123700,102356950,13045,13040,13050,13040,119
|
||||
20250403,123600,100804110,13035,13040,13040,13035,6
|
||||
20250403,123500,100725880,13040,12960,13050,12960,240
|
||||
20250403,123400,97599450,13000,12960,13000,12960,13
|
||||
20250403,123300,97430680,12980,12980,12980,12980,0
|
||||
20250403,123200,97430680,12980,12980,12980,12980,0
|
||||
20250403,123100,97430680,12980,12980,12980,12980,0
|
||||
20250403,123000,97430680,12980,12980,12980,12980,0
|
||||
20250403,122900,97430680,12980,12980,12980,12980,0
|
||||
20250403,122800,97430680,12980,12980,12980,12980,0
|
||||
20250403,122700,97430680,12980,12980,12980,12980,1
|
||||
20250403,122600,97417700,12950,12950,12950,12950,95
|
||||
20250403,122500,96187450,12950,12950,12950,12950,0
|
||||
20250403,122400,96187450,12950,12950,12950,12950,0
|
||||
20250403,122300,96187450,12950,12940,12950,12940,397
|
||||
20250403,122200,91049520,12940,12940,12940,12940,0
|
||||
20250403,122100,91049520,12940,12940,12940,12940,0
|
||||
20250403,122000,91049520,12940,12940,12940,12940,0
|
||||
20250403,121900,91049520,12940,12940,12940,12940,0
|
||||
20250403,121800,91049520,12940,12940,12940,12940,0
|
||||
20250403,121700,91049520,12940,12940,12940,12940,0
|
||||
20250403,121600,91049520,12940,12940,12940,12940,0
|
||||
20250403,121500,91049520,12940,12940,12940,12940,0
|
||||
20250403,121400,91049520,12940,12940,12940,12940,0
|
||||
20250403,121300,91049520,12940,12940,12940,12940,0
|
||||
20250403,121200,91049520,12940,12970,12970,12940,342
|
||||
20250403,121100,86623670,12980,12970,12980,12970,2
|
||||
20250403,121000,86597720,12980,12980,12980,12980,0
|
||||
20250403,120900,86597720,12980,12980,12980,12980,1
|
||||
20250403,120800,86584740,12950,12940,12970,12940,7
|
||||
20250403,120700,86494120,12950,12920,12950,12920,212
|
||||
20250403,120600,83755050,12910,12910,12910,12910,0
|
||||
20250403,120500,83755050,12910,12910,12910,12910,0
|
||||
20250403,120400,83755050,12910,12910,12910,12910,0
|
||||
20250403,120300,83755050,12910,12920,12920,12910,500
|
||||
20250403,120200,77298440,12920,12920,12920,12920,0
|
||||
20250403,120100,77298440,12920,12920,12920,12920,0
|
||||
20250403,120000,77298440,12920,12920,12920,12920,0
|
||||
20250403,115900,77298440,12920,12920,12920,12920,0
|
||||
20250403,115800,77298440,12920,12920,12920,12920,0
|
||||
20250403,115700,77298440,12920,12920,12920,12920,0
|
||||
20250403,115600,77298440,12920,12920,12920,12920,0
|
||||
20250403,115500,77298440,12920,12920,12920,12920,1
|
||||
20250403,115400,77285520,13000,13000,13000,13000,0
|
||||
20250403,115300,77285520,13000,13000,13000,13000,0
|
||||
20250403,115200,77285520,13000,13000,13000,13000,0
|
||||
20250403,115100,77285520,13000,13000,13000,13000,0
|
||||
20250403,115000,77285520,13000,12920,13000,12920,210
|
||||
20250403,114900,74562270,12920,12920,12920,12920,0
|
||||
20250403,114800,74562270,12920,12920,12920,12920,0
|
||||
20250403,114700,74562270,12920,12920,12920,12920,0
|
||||
20250403,114600,74562270,12920,12920,12920,12920,0
|
||||
20250403,114500,74562270,12920,12920,12920,12920,10
|
||||
20250403,114400,74433070,12930,12930,12930,12930,0
|
||||
20250403,114300,74433070,12930,12930,12930,12930,1
|
||||
20250403,114200,74420140,12930,12930,12930,12930,0
|
||||
20250403,114100,74420140,12930,12930,12930,12930,0
|
||||
20250403,114000,74420140,12930,12930,12930,12930,0
|
||||
20250403,113900,74420140,12930,12930,12930,12930,0
|
||||
20250403,113800,74420140,12930,12930,12930,12930,0
|
||||
20250403,113700,74420140,12930,12930,12930,12930,0
|
||||
20250403,113600,74420140,12930,12930,12930,12930,0
|
||||
20250403,113500,74420140,12930,12930,12930,12930,7
|
||||
20250403,113400,74329630,12930,12930,12930,12930,0
|
||||
20250403,113300,74329630,12930,12930,12930,12930,0
|
||||
20250403,113200,74329630,12930,12930,12930,12930,0
|
||||
20250403,113100,74329630,12930,12930,12930,12930,0
|
||||
20250403,113000,74329630,12930,12930,12930,12930,0
|
||||
20250403,112900,74329630,12930,12930,12930,12930,0
|
||||
20250403,112800,74329630,12930,12930,12930,12930,0
|
||||
20250403,112700,74329630,12930,12930,12930,12930,0
|
||||
20250403,112600,74329630,12930,12930,12930,12930,0
|
||||
20250403,112500,74329630,12930,12930,12930,12930,0
|
||||
20250403,112400,74329630,12930,12930,12930,12930,0
|
||||
20250403,112300,74329630,12930,12930,12930,12930,44
|
||||
20250403,112200,73760710,12940,12940,12940,12940,0
|
||||
20250403,112100,73760710,12940,12940,12940,12940,1
|
||||
20250403,112000,73747770,12940,12940,12940,12940,1
|
||||
20250403,111900,73734830,12940,12940,12940,12940,0
|
||||
20250403,111800,73734830,12940,12940,12940,12940,0
|
||||
20250403,111700,73734830,12940,12940,12940,12940,0
|
||||
20250403,111600,73734830,12940,12940,12940,12940,0
|
||||
20250403,111500,73734830,12940,12940,12940,12940,9
|
||||
20250403,111400,73618370,12940,12980,12980,12940,51
|
||||
20250403,111300,72957870,12990,12990,12990,12990,0
|
||||
20250403,111200,72957870,12990,12980,12990,12980,12
|
||||
20250403,111100,72802090,12970,12970,12970,12970,1
|
||||
20250403,111000,72789120,12970,12940,12970,12940,11
|
||||
20250403,110900,72646570,12960,12960,12960,12960,0
|
||||
20250403,110800,72646570,12960,12960,12960,12960,0
|
||||
20250403,110700,72646570,12960,12940,12960,12940,11
|
||||
20250403,110600,72504210,12930,12930,12930,12930,500
|
||||
20250403,110500,66039210,12970,12970,12970,12940,725
|
||||
20250403,110400,56653120,12990,12970,12990,12970,10
|
||||
20250403,110300,56523250,12980,12980,12980,12980,0
|
||||
20250403,110200,56523250,12980,12980,12980,12980,0
|
||||
20250403,110100,56523250,12980,12960,12980,12960,98
|
||||
20250403,110000,55251750,12930,12930,12930,12930,0
|
||||
20250403,105900,55251750,12930,12930,12930,12930,0
|
||||
20250403,105800,55251750,12930,12930,12930,12930,0
|
||||
20250403,105700,55251750,12930,12950,12950,12930,500
|
||||
20250403,105600,48783220,12980,12960,12980,12930,862
|
||||
20250403,105500,37626550,12960,12960,12960,12960,4
|
||||
20250403,105400,37574710,12960,12960,12960,12960,0
|
||||
20250403,105300,37574710,12960,12960,12960,12960,0
|
||||
20250403,105200,37574710,12960,12960,12960,12960,139
|
||||
20250403,105100,35773270,12910,12900,12910,12900,100
|
||||
20250403,105000,34482280,12910,12880,12910,12880,101
|
||||
20250403,104900,33180570,12870,12870,12870,12870,0
|
||||
20250403,104800,33180570,12870,12870,12870,12870,0
|
||||
20250403,104700,33180570,12870,12870,12870,12870,0
|
||||
20250403,104600,33180570,12870,12870,12870,12870,0
|
||||
20250403,104500,33180570,12870,12870,12870,12870,0
|
||||
20250403,104400,33180570,12870,12870,12870,12870,0
|
||||
20250403,104300,33180570,12870,12870,12870,12870,18
|
||||
20250403,104200,32948910,12900,12900,12900,12900,0
|
||||
20250403,104100,32948910,12900,12900,12900,12900,0
|
||||
20250403,104000,32948910,12900,12900,12900,12900,0
|
||||
20250403,103900,32948910,12900,12900,12900,12900,0
|
||||
20250403,103800,32948910,12900,12900,12900,12900,0
|
||||
20250403,103700,32948910,12900,12900,12900,12900,0
|
||||
20250403,103600,32948910,12900,12900,12900,12900,0
|
||||
20250403,103500,32948910,12900,12910,12910,12850,100
|
||||
20250403,103400,31662540,12920,12920,12920,12920,1
|
||||
20250403,103300,31649620,12930,12930,12930,12930,0
|
||||
20250403,103200,31649620,12930,12930,12930,12930,0
|
||||
20250403,103100,31649620,12930,12950,12950,12930,90
|
||||
20250403,103000,30484150,12960,12950,12960,12950,318
|
||||
20250403,102900,26365850,12960,12960,12960,12960,6
|
||||
20250403,102800,26288090,12950,12950,12950,12950,0
|
||||
20250403,102700,26288090,12950,12960,12960,12950,142
|
||||
20250403,102600,24449180,12950,12890,12950,12890,409
|
||||
20250403,102500,19154960,12890,12890,12890,12890,0
|
||||
20250403,102400,19154960,12890,12890,12890,12890,0
|
||||
20250403,102300,19154960,12890,12890,12890,12890,0
|
||||
20250403,102200,19154960,12890,12890,12890,12890,0
|
||||
20250403,102100,19154960,12890,12900,12900,12890,2
|
||||
20250403,102000,19129170,12890,12890,12890,12890,4
|
||||
20250403,101900,19077610,12890,12890,12890,12890,1
|
||||
20250403,101800,19064720,12890,12890,12890,12890,0
|
||||
20250403,101700,19064720,12890,12890,12890,12890,0
|
||||
20250403,101600,19064720,12890,12890,12890,12890,1
|
||||
20250403,101500,19051830,12890,12890,12890,12890,0
|
||||
20250403,101400,19051830,12890,12890,12890,12890,6
|
||||
20250403,101300,18974490,12890,12890,12890,12890,0
|
||||
20250403,101200,18974490,12890,12880,12890,12880,16
|
||||
20250403,101100,18768370,12860,12860,12860,12860,0
|
||||
20250403,101000,18768370,12860,12860,12860,12860,0
|
||||
20250403,100900,18768370,12860,12860,12860,12860,0
|
||||
20250403,100800,18768370,12860,12860,12860,12860,135
|
||||
20250403,100700,17032270,12850,12850,12850,12850,0
|
||||
20250403,100600,17032270,12850,12850,12850,12850,0
|
||||
20250403,100500,17032270,12850,12850,12850,12850,0
|
||||
20250403,100400,17032270,12850,12850,12850,12850,0
|
||||
20250403,100300,17032270,12850,12870,12870,12850,92
|
||||
20250403,100200,15849990,12860,12860,12860,12860,0
|
||||
20250403,100100,15849990,12860,12860,12860,12860,0
|
||||
20250403,100000,15849990,12860,12860,12860,12860,0
|
||||
20250403,095900,15849990,12860,12860,12860,12860,0
|
||||
20250403,095800,15849990,12860,12860,12860,12860,0
|
||||
20250403,095700,15849990,12860,12860,12860,12860,0
|
||||
20250403,095600,15849990,12860,12860,12860,12860,0
|
||||
20250403,095500,15849990,12860,12860,12860,12860,0
|
||||
20250403,095400,15849990,12860,12860,12860,12860,0
|
||||
20250403,095300,15849990,12860,12860,12860,12860,0
|
||||
20250403,095200,15849990,12860,12860,12860,12860,0
|
||||
20250403,095100,15849990,12860,12860,12860,12860,0
|
||||
20250403,095000,15849990,12860,12860,12860,12860,0
|
||||
20250403,094900,15849990,12860,12860,12860,12860,0
|
||||
20250403,094800,15849990,12860,12860,12860,12860,0
|
||||
20250403,094700,15849990,12860,12860,12860,12860,2
|
||||
20250403,094600,15824270,12900,12900,12900,12900,0
|
||||
20250403,094500,15824270,12900,12900,12900,12900,0
|
||||
20250403,094400,15824270,12900,12900,12900,12900,0
|
||||
20250403,094300,15824270,12900,12900,12900,12900,0
|
||||
20250403,094200,15824270,12900,12900,12900,12900,0
|
||||
20250403,094100,15824270,12900,12900,12900,12900,0
|
||||
20250403,094000,15824270,12900,12900,12900,12900,0
|
||||
20250403,093900,15824270,12900,12900,12900,12900,0
|
||||
20250403,093800,15824270,12900,12900,12900,12900,0
|
||||
20250403,093700,15824270,12900,12900,12900,12900,6
|
||||
20250403,093600,15746870,12900,12900,12900,12900,0
|
||||
20250403,093500,15746870,12900,12900,12900,12900,3
|
||||
20250403,093400,15708170,12910,12910,12910,12910,10
|
||||
20250403,093300,15579070,12760,12760,12760,12760,0
|
||||
20250403,093200,15579070,12760,12760,12760,12760,0
|
||||
20250403,093100,15579070,12760,12760,12760,12760,0
|
||||
20250403,093000,15579070,12760,12860,12860,12760,80
|
||||
20250403,092900,14556490,12850,12860,12860,12850,100
|
||||
20250403,092800,13270860,12860,12860,12860,12860,0
|
||||
20250403,092700,13270860,12860,12860,12860,12860,0
|
||||
20250403,092600,13270860,12860,12860,12860,12860,0
|
||||
20250403,092500,13270860,12860,12860,12860,12860,0
|
||||
20250403,092400,13270860,12860,12860,12860,12860,0
|
||||
20250403,092300,13270860,12860,12860,12860,12860,1
|
||||
20250403,092200,13258000,12850,12820,12850,12820,118
|
||||
20250403,092100,11743100,12790,12790,12790,12790,0
|
||||
20250403,092000,11743100,12790,12790,12790,12790,0
|
||||
20250403,091900,11743100,12790,12790,12790,12790,0
|
||||
20250403,091800,11743100,12790,12790,12790,12790,1
|
||||
20250403,091700,11730310,12800,12770,12800,12770,585
|
||||
20250403,091600,4253450,12770,12770,12780,12770,3
|
||||
20250403,091500,4215130,12780,12770,12780,12770,2
|
||||
20250403,091400,4189580,12780,12780,12780,12780,1
|
||||
20250403,091300,4176800,12760,12760,12760,12760,1
|
||||
20250403,091200,4164040,12780,12780,12780,12780,1
|
||||
20250403,091100,4151260,12790,12780,12800,12780,9
|
||||
20250403,091000,4036200,12790,12790,12790,12790,91
|
||||
20250403,090900,2872310,12740,12740,12740,12740,0
|
||||
20250403,090800,2872310,12740,12740,12740,12740,0
|
||||
20250403,090700,2872310,12740,12700,12780,12700,12
|
||||
20250403,090600,2719340,12700,12700,12700,12700,0
|
||||
20250403,090500,2719340,12700,12710,12710,12700,37
|
||||
20250403,090400,2249100,12710,12780,12780,12710,16
|
||||
20250403,090300,2044890,12780,12780,12780,12780,2
|
||||
20250403,090200,2019330,12700,12700,12700,12700,0
|
||||
20250403,090100,2019330,12700,12700,12700,12700,0
|
||||
20250403,090000,2019330,12700,12700,12710,12700,159
|
||||
|
Reference in New Issue
Block a user