Update 2025-04-15 2740 candle_min
This commit is contained in:
574
006730/min/candle-20250415.csv
Normal file
574
006730/min/candle-20250415.csv
Normal file
@@ -0,0 +1,574 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,183200,204041070,5550,5550,5550,5550,1011
|
||||
20250415,183100,204041070,5550,5550,5550,5550,0
|
||||
20250415,183000,204041070,5550,5550,5550,5550,0
|
||||
20250415,182900,204041070,5550,5550,5550,5550,0
|
||||
20250415,182800,204041070,5550,5550,5550,5550,0
|
||||
20250415,182700,204041070,5550,5550,5550,5550,0
|
||||
20250415,182600,204041070,5550,5550,5550,5550,0
|
||||
20250415,182500,204041070,5550,5550,5550,5550,0
|
||||
20250415,182400,204041070,5550,5550,5550,5550,0
|
||||
20250415,182300,204041070,5550,5550,5550,5550,0
|
||||
20250415,182200,204041070,5550,5550,5550,5550,0
|
||||
20250415,182100,204041070,5550,5550,5550,5550,0
|
||||
20250415,182000,204041070,5550,5550,5550,5550,0
|
||||
20250415,181900,204041070,5550,5550,5550,5550,0
|
||||
20250415,181800,204041070,5550,5550,5550,5550,0
|
||||
20250415,181700,204041070,5550,5550,5550,5550,0
|
||||
20250415,181600,204041070,5550,5550,5550,5550,0
|
||||
20250415,181500,204041070,5550,5550,5550,5550,0
|
||||
20250415,181400,204041070,5550,5550,5550,5550,0
|
||||
20250415,181300,204041070,5550,5550,5550,5550,0
|
||||
20250415,181200,204041070,5550,5550,5550,5550,0
|
||||
20250415,181100,204041070,5550,5550,5550,5550,0
|
||||
20250415,181000,204041070,5550,5550,5550,5550,0
|
||||
20250415,180900,204041070,5550,5550,5550,5550,0
|
||||
20250415,180800,204041070,5550,5550,5550,5550,0
|
||||
20250415,180700,204041070,5550,5550,5550,5550,0
|
||||
20250415,180600,204041070,5550,5550,5550,5550,0
|
||||
20250415,180500,204041070,5550,5550,5550,5550,0
|
||||
20250415,180400,204041070,5550,5550,5550,5550,0
|
||||
20250415,180300,204041070,5550,5550,5550,5550,0
|
||||
20250415,180200,204041070,5550,5550,5550,5550,1011
|
||||
20250415,180100,204041070,5550,5550,5550,5550,0
|
||||
20250415,180000,204041070,5550,5550,5550,5550,0
|
||||
20250415,175900,204041070,5550,5550,5550,5550,0
|
||||
20250415,175800,204041070,5550,5550,5550,5550,0
|
||||
20250415,175700,204041070,5550,5550,5550,5550,0
|
||||
20250415,175600,204041070,5550,5550,5550,5550,0
|
||||
20250415,175500,204041070,5550,5550,5550,5550,0
|
||||
20250415,175400,204041070,5550,5550,5550,5550,0
|
||||
20250415,175300,204041070,5550,5550,5550,5550,0
|
||||
20250415,175200,204041070,5550,5550,5550,5550,0
|
||||
20250415,175100,204041070,5550,5550,5550,5550,0
|
||||
20250415,175000,204041070,5550,5550,5550,5550,0
|
||||
20250415,174900,204041070,5550,5550,5550,5550,0
|
||||
20250415,174800,204041070,5550,5550,5550,5550,0
|
||||
20250415,174700,204041070,5550,5550,5550,5550,0
|
||||
20250415,174600,204041070,5550,5550,5550,5550,0
|
||||
20250415,174500,204041070,5550,5550,5550,5550,0
|
||||
20250415,174400,204041070,5550,5550,5550,5550,0
|
||||
20250415,174300,204041070,5550,5550,5550,5550,0
|
||||
20250415,174200,204041070,5550,5550,5550,5550,0
|
||||
20250415,174100,204041070,5550,5550,5550,5550,0
|
||||
20250415,174000,204041070,5550,5550,5550,5550,0
|
||||
20250415,173900,204041070,5550,5550,5550,5550,0
|
||||
20250415,173800,204041070,5550,5550,5550,5550,0
|
||||
20250415,173700,204041070,5550,5550,5550,5550,0
|
||||
20250415,173600,204041070,5550,5550,5550,5550,0
|
||||
20250415,173500,204041070,5550,5550,5550,5550,0
|
||||
20250415,173400,204041070,5550,5550,5550,5550,0
|
||||
20250415,173300,204041070,5550,5550,5550,5550,0
|
||||
20250415,173200,204041070,5550,5550,5550,5550,1011
|
||||
20250415,173100,204041070,5550,5550,5550,5550,0
|
||||
20250415,173000,204041070,5550,5550,5550,5550,0
|
||||
20250415,172900,204041070,5550,5550,5550,5550,0
|
||||
20250415,172800,204041070,5550,5550,5550,5550,0
|
||||
20250415,172700,204041070,5550,5550,5550,5550,0
|
||||
20250415,172600,204041070,5550,5550,5550,5550,0
|
||||
20250415,172500,204041070,5550,5550,5550,5550,0
|
||||
20250415,172400,204041070,5550,5550,5550,5550,0
|
||||
20250415,172300,204041070,5550,5550,5550,5550,0
|
||||
20250415,172200,204041070,5550,5550,5550,5550,0
|
||||
20250415,172100,204041070,5550,5550,5550,5550,0
|
||||
20250415,172000,204041070,5550,5550,5550,5550,0
|
||||
20250415,171900,204041070,5550,5550,5550,5550,0
|
||||
20250415,171800,204041070,5550,5550,5550,5550,0
|
||||
20250415,171700,204041070,5550,5550,5550,5550,0
|
||||
20250415,171600,204041070,5550,5550,5550,5550,0
|
||||
20250415,171500,204041070,5550,5550,5550,5550,0
|
||||
20250415,171400,204041070,5550,5550,5550,5550,0
|
||||
20250415,171300,204041070,5550,5550,5550,5550,0
|
||||
20250415,171200,204041070,5550,5550,5550,5550,0
|
||||
20250415,171100,204041070,5550,5550,5550,5550,0
|
||||
20250415,171000,204041070,5550,5550,5550,5550,0
|
||||
20250415,170900,204041070,5550,5550,5550,5550,0
|
||||
20250415,170800,204041070,5550,5550,5550,5550,0
|
||||
20250415,170700,204041070,5550,5550,5550,5550,0
|
||||
20250415,170600,204041070,5550,5550,5550,5550,0
|
||||
20250415,170500,204041070,5550,5550,5550,5550,0
|
||||
20250415,170400,204041070,5550,5550,5550,5550,0
|
||||
20250415,170300,204041070,5550,5550,5550,5550,0
|
||||
20250415,170200,204041070,5550,5550,5550,5550,1011
|
||||
20250415,170100,204041070,5550,5550,5550,5550,0
|
||||
20250415,170000,204041070,5550,5550,5550,5550,0
|
||||
20250415,165900,204041070,5550,5550,5550,5550,0
|
||||
20250415,165800,204041070,5550,5550,5550,5550,0
|
||||
20250415,165700,204041070,5550,5550,5550,5550,0
|
||||
20250415,165600,204041070,5550,5550,5550,5550,0
|
||||
20250415,165500,204041070,5550,5550,5550,5550,0
|
||||
20250415,165400,204041070,5550,5550,5550,5550,0
|
||||
20250415,165300,204041070,5550,5550,5550,5550,0
|
||||
20250415,165200,204041070,5550,5550,5550,5550,0
|
||||
20250415,165100,204041070,5550,5550,5550,5550,0
|
||||
20250415,165000,204041070,5550,5550,5550,5550,0
|
||||
20250415,164900,204041070,5550,5550,5550,5550,0
|
||||
20250415,164800,204041070,5550,5550,5550,5550,0
|
||||
20250415,164700,204041070,5550,5550,5550,5550,0
|
||||
20250415,164600,204041070,5550,5550,5550,5550,0
|
||||
20250415,164500,204041070,5550,5550,5550,5550,0
|
||||
20250415,164400,204041070,5550,5550,5550,5550,0
|
||||
20250415,164300,204041070,5550,5550,5550,5550,0
|
||||
20250415,164200,204041070,5550,5550,5550,5550,0
|
||||
20250415,164100,204041070,5550,5550,5550,5550,0
|
||||
20250415,164000,204041070,5550,5550,5550,5550,0
|
||||
20250415,163900,204041070,5550,5550,5550,5550,0
|
||||
20250415,163800,204041070,5550,5550,5550,5550,0
|
||||
20250415,163700,204041070,5550,5550,5550,5550,0
|
||||
20250415,163600,204041070,5550,5550,5550,5550,0
|
||||
20250415,163500,204041070,5550,5550,5550,5550,0
|
||||
20250415,163400,204041070,5550,5550,5550,5550,0
|
||||
20250415,163300,204041070,5550,5550,5550,5550,0
|
||||
20250415,163200,204041070,5550,5550,5550,5550,1011
|
||||
20250415,163100,204041070,5550,5550,5550,5550,0
|
||||
20250415,163000,204041070,5550,5550,5550,5550,0
|
||||
20250415,162900,204041070,5550,5550,5550,5550,0
|
||||
20250415,162800,204041070,5550,5550,5550,5550,0
|
||||
20250415,162700,204041070,5550,5550,5550,5550,0
|
||||
20250415,162600,204041070,5550,5550,5550,5550,0
|
||||
20250415,162500,204041070,5550,5550,5550,5550,0
|
||||
20250415,162400,204041070,5550,5550,5550,5550,0
|
||||
20250415,162300,204041070,5550,5550,5550,5550,0
|
||||
20250415,162200,204041070,5550,5550,5550,5550,0
|
||||
20250415,162100,204041070,5550,5550,5550,5550,0
|
||||
20250415,162000,204041070,5550,5550,5550,5550,0
|
||||
20250415,161900,204041070,5550,5550,5550,5550,0
|
||||
20250415,161800,204041070,5550,5550,5550,5550,0
|
||||
20250415,161700,204041070,5550,5550,5550,5550,0
|
||||
20250415,161600,204041070,5550,5550,5550,5550,0
|
||||
20250415,161500,204041070,5550,5550,5550,5550,0
|
||||
20250415,161400,204041070,5550,5550,5550,5550,0
|
||||
20250415,161300,204041070,5550,5550,5550,5550,0
|
||||
20250415,161200,204041070,5550,5550,5550,5550,0
|
||||
20250415,161100,204041070,5550,5550,5550,5550,0
|
||||
20250415,161000,204041070,5550,5550,5550,5550,0
|
||||
20250415,160900,204041070,5550,5550,5550,5550,0
|
||||
20250415,160800,204041070,5550,5550,5550,5550,0
|
||||
20250415,160700,204041070,5550,5550,5550,5550,0
|
||||
20250415,160600,204041070,5550,5550,5550,5550,0
|
||||
20250415,160500,204041070,5550,5550,5550,5550,0
|
||||
20250415,160400,204041070,5550,5550,5550,5550,0
|
||||
20250415,160300,204041070,5550,5550,5550,5550,0
|
||||
20250415,160200,204041070,5550,5550,5550,5550,1011
|
||||
20250415,160100,204041070,5550,5550,5550,5550,0
|
||||
20250415,160000,204041070,5550,5550,5550,5550,0
|
||||
20250415,155900,204041070,5550,5550,5550,5550,0
|
||||
20250415,155800,204041070,5550,5550,5550,5550,0
|
||||
20250415,155700,204041070,5550,5550,5550,5550,0
|
||||
20250415,155600,204041070,5550,5550,5550,5550,0
|
||||
20250415,155500,204041070,5550,5550,5550,5550,0
|
||||
20250415,155400,204041070,5550,5550,5550,5550,0
|
||||
20250415,155300,204041070,5550,5550,5550,5550,0
|
||||
20250415,155200,204041070,5550,5550,5550,5550,0
|
||||
20250415,155100,204041070,5550,5550,5550,5550,0
|
||||
20250415,155000,204041070,5550,5550,5550,5550,0
|
||||
20250415,154900,204041070,5550,5550,5550,5550,0
|
||||
20250415,154800,204041070,5550,5550,5550,5550,0
|
||||
20250415,154700,204041070,5550,5550,5550,5550,0
|
||||
20250415,154600,204041070,5550,5550,5550,5550,0
|
||||
20250415,154500,204041070,5550,5550,5550,5550,0
|
||||
20250415,154400,204041070,5550,5550,5550,5550,0
|
||||
20250415,154300,204041070,5550,5550,5550,5550,0
|
||||
20250415,154200,204041070,5550,5550,5550,5550,0
|
||||
20250415,154100,204041070,5550,5550,5550,5550,0
|
||||
20250415,154000,204041070,5550,5550,5550,5550,0
|
||||
20250415,153900,204041070,5550,5550,5550,5550,0
|
||||
20250415,153800,204041070,5550,5550,5550,5550,0
|
||||
20250415,153700,204041070,5550,5550,5550,5550,0
|
||||
20250415,153600,204041070,5550,5550,5550,5550,0
|
||||
20250415,153500,204041070,5550,5550,5550,5550,0
|
||||
20250415,153400,204041070,5550,5550,5550,5550,0
|
||||
20250415,153300,204041070,5550,5550,5550,5550,0
|
||||
20250415,153200,204041070,5550,5550,5550,5550,1011
|
||||
20250415,153100,204041070,5550,5550,5550,5550,0
|
||||
20250415,153000,204041070,5550,5550,5550,5550,1011
|
||||
20250415,152900,198430020,5590,5590,5590,5590,0
|
||||
20250415,152800,198430020,5590,5590,5590,5590,0
|
||||
20250415,152700,198430020,5590,5590,5590,5590,0
|
||||
20250415,152600,198430020,5590,5590,5590,5590,0
|
||||
20250415,152500,198430020,5590,5590,5590,5590,0
|
||||
20250415,152400,198430020,5590,5590,5590,5590,0
|
||||
20250415,152300,198430020,5590,5590,5590,5590,0
|
||||
20250415,152200,198430020,5590,5590,5590,5590,0
|
||||
20250415,152100,198430020,5590,5590,5590,5590,0
|
||||
20250415,152000,198430020,5590,5590,5590,5590,0
|
||||
20250415,151900,198430020,5590,5580,5590,5580,7
|
||||
20250415,151800,198390950,5580,5570,5590,5570,316
|
||||
20250415,151700,196629870,5570,5570,5580,5570,131
|
||||
20250415,151600,195899270,5570,5570,5590,5570,230
|
||||
20250415,151500,194616440,5580,5570,5580,5570,180
|
||||
20250415,151400,193613560,5570,5570,5580,5570,66
|
||||
20250415,151300,193245670,5570,5570,5570,5570,43
|
||||
20250415,151200,193006160,5570,5580,5580,5570,58
|
||||
20250415,151100,192682590,5580,5570,5580,5570,28
|
||||
20250415,151000,192526410,5580,5580,5580,5580,51
|
||||
20250415,150900,192241830,5580,5570,5580,5570,21
|
||||
20250415,150800,192124780,5570,5570,5570,5570,6
|
||||
20250415,150700,192091360,5580,5580,5580,5570,117
|
||||
20250415,150600,191438590,5580,5580,5580,5580,0
|
||||
20250415,150500,191438590,5580,5580,5580,5580,17
|
||||
20250415,150400,191343730,5570,5570,5570,5570,6
|
||||
20250415,150300,191310310,5580,5580,5580,5580,8
|
||||
20250415,150200,191265670,5580,5580,5580,5580,27
|
||||
20250415,150100,191115010,5570,5580,5580,5570,18
|
||||
20250415,150000,191014670,5580,5570,5580,5570,35
|
||||
20250415,145900,190819460,5580,5580,5580,5580,8
|
||||
20250415,145800,190774820,5570,5570,5570,5570,9
|
||||
20250415,145700,190724690,5570,5570,5570,5570,9
|
||||
20250415,145600,190674560,5580,5580,5580,5580,8
|
||||
20250415,145500,190629920,5580,5580,5580,5580,1
|
||||
20250415,145400,190624340,5570,5580,5580,5570,15
|
||||
20250415,145300,190540700,5570,5570,5570,5570,1
|
||||
20250415,145200,190535130,5580,5570,5580,5570,14
|
||||
20250415,145100,190457070,5570,5570,5570,5570,0
|
||||
20250415,145000,190457070,5570,5580,5580,5570,12
|
||||
20250415,144900,190390150,5570,5570,5570,5570,801
|
||||
20250415,144800,185928580,5570,5570,5570,5570,8
|
||||
20250415,144700,185884020,5570,5570,5570,5570,0
|
||||
20250415,144600,185884020,5570,5570,5570,5570,0
|
||||
20250415,144500,185884020,5570,5560,5570,5550,21
|
||||
20250415,144400,185767190,5560,5560,5560,5560,0
|
||||
20250415,144300,185767190,5560,5560,5560,5560,1
|
||||
20250415,144200,185761630,5560,5560,5560,5560,457
|
||||
20250415,144100,183220710,5560,5560,5560,5560,1488
|
||||
20250415,144000,174947430,5560,5560,5560,5560,0
|
||||
20250415,143900,174947430,5560,5560,5560,5560,11
|
||||
20250415,143800,174886270,5560,5560,5560,5560,10
|
||||
20250415,143700,174830670,5560,5560,5560,5560,9
|
||||
20250415,143600,174780630,5570,5570,5570,5570,14
|
||||
20250415,143500,174702650,5560,5560,5570,5560,9
|
||||
20250415,143400,174652600,5560,5560,5560,5560,13
|
||||
20250415,143300,174580320,5570,5570,5570,5570,0
|
||||
20250415,143200,174580320,5570,5570,5570,5570,0
|
||||
20250415,143100,174580320,5570,5560,5570,5560,420
|
||||
20250415,143000,172242560,5570,5560,5570,5560,257
|
||||
20250415,142900,170811080,5570,5570,5570,5570,0
|
||||
20250415,142800,170811080,5570,5570,5570,5570,150
|
||||
20250415,142700,169975580,5570,5570,5570,5570,6
|
||||
20250415,142600,169942160,5570,5570,5570,5570,9
|
||||
20250415,142500,169892030,5570,5570,5570,5570,3
|
||||
20250415,142400,169875320,5570,5570,5570,5570,3
|
||||
20250415,142300,169858610,5570,5570,5570,5570,12
|
||||
20250415,142200,169791770,5570,5570,5580,5570,11
|
||||
20250415,142100,169730490,5570,5570,5570,5570,3
|
||||
20250415,142000,169713780,5570,5570,5570,5570,13
|
||||
20250415,141900,169641370,5580,5580,5580,5580,0
|
||||
20250415,141800,169641370,5580,5580,5580,5580,0
|
||||
20250415,141700,169641370,5580,5580,5580,5580,3
|
||||
20250415,141600,169624630,5570,5570,5570,5570,6
|
||||
20250415,141500,169591210,5570,5570,5570,5570,6
|
||||
20250415,141400,169557790,5570,5580,5580,5550,323
|
||||
20250415,141300,167761420,5580,5580,5580,5580,0
|
||||
20250415,141200,167761420,5580,5580,5580,5580,6
|
||||
20250415,141100,167727940,5580,5580,5580,5580,106
|
||||
20250415,141000,167136460,5580,5580,5580,5580,6
|
||||
20250415,140900,167102980,5580,5580,5580,5580,0
|
||||
20250415,140800,167102980,5580,5580,5580,5580,6
|
||||
20250415,140700,167069500,5580,5580,5580,5580,6
|
||||
20250415,140600,167036020,5580,5580,5580,5580,7
|
||||
20250415,140500,166996960,5580,5580,5580,5580,0
|
||||
20250415,140400,166996960,5580,5580,5580,5580,6
|
||||
20250415,140300,166963480,5580,5580,5580,5580,116
|
||||
20250415,140200,166316200,5580,5580,5580,5580,3
|
||||
20250415,140100,166299460,5580,5580,5580,5580,3
|
||||
20250415,140000,166282720,5580,5580,5580,5580,6
|
||||
20250415,135900,166249240,5580,5580,5580,5580,13
|
||||
20250415,135800,166176700,5580,5580,5580,5580,6
|
||||
20250415,135700,166143220,5580,5580,5580,5580,6
|
||||
20250415,135600,166109740,5580,5580,5580,5580,6
|
||||
20250415,135500,166076260,5580,5580,5580,5580,3
|
||||
20250415,135400,166059520,5590,5590,5590,5590,0
|
||||
20250415,135300,166059520,5590,5590,5590,5590,56
|
||||
20250415,135200,165746480,5590,5590,5590,5590,14
|
||||
20250415,135100,165668220,5590,5590,5600,5590,13
|
||||
20250415,135000,165595510,5590,5590,5590,5590,0
|
||||
20250415,134900,165595510,5590,5590,5590,5590,12
|
||||
20250415,134800,165528430,5590,5590,5600,5590,162
|
||||
20250415,134700,164621270,5600,5600,5600,5600,0
|
||||
20250415,134600,164621270,5600,5600,5600,5600,0
|
||||
20250415,134500,164621270,5600,5600,5600,5600,0
|
||||
20250415,134400,164621270,5600,5570,5600,5570,6413
|
||||
20250415,134300,128825070,5570,5570,5580,5570,18
|
||||
20250415,134200,128724720,5570,5570,5570,5570,0
|
||||
20250415,134100,128724720,5570,5570,5570,5570,12
|
||||
20250415,134000,128657880,5570,5570,5580,5570,9
|
||||
20250415,133900,128607720,5580,5580,5580,5580,0
|
||||
20250415,133800,128607720,5580,5580,5580,5580,0
|
||||
20250415,133700,128607720,5580,5580,5580,5580,0
|
||||
20250415,133600,128607720,5580,5580,5580,5580,0
|
||||
20250415,133500,128607720,5580,5560,5580,5550,1371
|
||||
20250415,133400,120991110,5560,5560,5560,5560,3
|
||||
20250415,133300,120974430,5570,5560,5570,5560,61
|
||||
20250415,133200,120635260,5560,5570,5570,5560,375
|
||||
20250415,133100,118546540,5570,5570,5570,5570,22
|
||||
20250415,133000,118424000,5570,5570,5570,5570,3
|
||||
20250415,132900,118407290,5580,5570,5580,5570,10
|
||||
20250415,132800,118351580,5580,5580,5580,5580,13
|
||||
20250415,132700,118279040,5580,5580,5580,5580,235
|
||||
20250415,132600,116967740,5580,5580,5580,5580,0
|
||||
20250415,132500,116967740,5580,5580,5580,5580,0
|
||||
20250415,132400,116967740,5580,5570,5580,5570,154
|
||||
20250415,132300,116108480,5570,5570,5570,5570,0
|
||||
20250415,132200,116108480,5570,5570,5570,5570,6
|
||||
20250415,132100,116075060,5570,5570,5570,5570,6
|
||||
20250415,132000,116041640,5570,5570,5570,5570,6
|
||||
20250415,131900,116008220,5570,5570,5570,5570,35
|
||||
20250415,131800,115813270,5570,5570,5570,5570,6
|
||||
20250415,131700,115779850,5570,5570,5570,5570,6
|
||||
20250415,131600,115746430,5570,5570,5570,5570,6
|
||||
20250415,131500,115713010,5570,5570,5570,5570,0
|
||||
20250415,131400,115713010,5570,5570,5570,5570,6
|
||||
20250415,131300,115679590,5570,5570,5570,5570,6
|
||||
20250415,131200,115646170,5570,5570,5570,5570,6
|
||||
20250415,131100,115612750,5570,5570,5570,5570,0
|
||||
20250415,131000,115612750,5570,5570,5570,5570,6
|
||||
20250415,130900,115579330,5570,5570,5570,5570,6
|
||||
20250415,130800,115545910,5570,5570,5570,5570,3
|
||||
20250415,130700,115529200,5570,5570,5570,5570,3
|
||||
20250415,130600,115512490,5570,5570,5570,5570,6
|
||||
20250415,130500,115479070,5570,5560,5570,5560,290
|
||||
20250415,130400,113863830,5560,5560,5560,5560,3
|
||||
20250415,130300,113847150,5560,5570,5570,5560,91
|
||||
20250415,130200,113340310,5570,5570,5570,5570,0
|
||||
20250415,130100,113340310,5570,5570,5570,5570,0
|
||||
20250415,130000,113340310,5570,5570,5570,5570,334
|
||||
20250415,125900,111479930,5580,5580,5580,5580,0
|
||||
20250415,125800,111479930,5580,5580,5580,5580,56
|
||||
20250415,125700,111167450,5580,5580,5580,5580,200
|
||||
20250415,125600,110051450,5580,5580,5580,5580,0
|
||||
20250415,125500,110051450,5580,5580,5580,5580,1
|
||||
20250415,125400,110045870,5580,5580,5580,5580,0
|
||||
20250415,125300,110045870,5580,5580,5580,5580,14
|
||||
20250415,125200,109967750,5580,5580,5580,5580,0
|
||||
20250415,125100,109967750,5580,5580,5580,5580,1
|
||||
20250415,125000,109962170,5580,5580,5580,5580,0
|
||||
20250415,124900,109962170,5580,5580,5580,5580,0
|
||||
20250415,124800,109962170,5580,5580,5580,5580,0
|
||||
20250415,124700,109962170,5580,5580,5580,5580,0
|
||||
20250415,124600,109962170,5580,5580,5580,5580,31
|
||||
20250415,124500,109789190,5580,5580,5580,5580,15
|
||||
20250415,124400,109705490,5580,5580,5580,5580,20
|
||||
20250415,124300,109593890,5570,5570,5570,5570,372
|
||||
20250415,124200,107521850,5570,5570,5570,5570,20
|
||||
20250415,124100,107410450,5570,5570,5570,5570,0
|
||||
20250415,124000,107410450,5570,5570,5570,5570,0
|
||||
20250415,123900,107410450,5570,5570,5570,5570,0
|
||||
20250415,123800,107410450,5570,5570,5570,5570,0
|
||||
20250415,123700,107410450,5570,5570,5570,5570,2
|
||||
20250415,123600,107399310,5570,5570,5570,5570,1
|
||||
20250415,123500,107393740,5560,5560,5560,5560,0
|
||||
20250415,123400,107393740,5560,5560,5560,5560,0
|
||||
20250415,123300,107393740,5560,5570,5570,5560,38
|
||||
20250415,123200,107182110,5560,5560,5560,5560,0
|
||||
20250415,123100,107182110,5560,5560,5560,5560,0
|
||||
20250415,123000,107182110,5560,5560,5560,5560,0
|
||||
20250415,122900,107182110,5560,5560,5560,5560,0
|
||||
20250415,122800,107182110,5560,5560,5560,5560,0
|
||||
20250415,122700,107182110,5560,5560,5560,5560,0
|
||||
20250415,122600,107182110,5560,5560,5560,5560,0
|
||||
20250415,122500,107182110,5560,5560,5560,5560,0
|
||||
20250415,122400,107182110,5560,5560,5560,5560,0
|
||||
20250415,122300,107182110,5560,5560,5560,5560,0
|
||||
20250415,122200,107182110,5560,5560,5560,5560,725
|
||||
20250415,122100,103151110,5560,5560,5560,5560,0
|
||||
20250415,122000,103151110,5560,5560,5560,5560,0
|
||||
20250415,121900,103151110,5560,5560,5560,5560,0
|
||||
20250415,121800,103151110,5560,5560,5560,5560,0
|
||||
20250415,121700,103151110,5560,5560,5560,5560,21
|
||||
20250415,121600,103034350,5550,5550,5550,5550,0
|
||||
20250415,121500,103034350,5550,5550,5550,5550,0
|
||||
20250415,121400,103034350,5550,5550,5550,5550,0
|
||||
20250415,121300,103034350,5550,5550,5550,5550,0
|
||||
20250415,121200,103034350,5550,5550,5550,5550,25
|
||||
20250415,121100,102895600,5560,5560,5560,5560,10
|
||||
20250415,121000,102840000,5550,5550,5550,5550,0
|
||||
20250415,120900,102840000,5550,5550,5550,5550,35
|
||||
20250415,120800,102645750,5560,5560,5560,5560,11
|
||||
20250415,120700,102584590,5560,5560,5560,5560,0
|
||||
20250415,120600,102584590,5560,5560,5560,5560,10
|
||||
20250415,120500,102528990,5550,5550,5550,5550,0
|
||||
20250415,120400,102528990,5550,5550,5550,5550,68
|
||||
20250415,120300,102151590,5550,5560,5560,5550,854
|
||||
20250415,120200,97404130,5560,5560,5560,5560,0
|
||||
20250415,120100,97404130,5560,5560,5560,5560,0
|
||||
20250415,120000,97404130,5560,5560,5560,5560,0
|
||||
20250415,115900,97404130,5560,5560,5560,5560,0
|
||||
20250415,115800,97404130,5560,5560,5560,5560,0
|
||||
20250415,115700,97404130,5560,5560,5560,5560,30
|
||||
20250415,115600,97237330,5560,5560,5560,5560,32
|
||||
20250415,115500,97059410,5560,5560,5560,5560,1
|
||||
20250415,115400,97053850,5560,5560,5560,5560,0
|
||||
20250415,115300,97053850,5560,5560,5560,5560,0
|
||||
20250415,115200,97053850,5560,5560,5560,5560,0
|
||||
20250415,115100,97053850,5560,5560,5560,5560,0
|
||||
20250415,115000,97053850,5560,5560,5560,5560,0
|
||||
20250415,114900,97053850,5560,5560,5560,5560,0
|
||||
20250415,114800,97053850,5560,5560,5560,5560,0
|
||||
20250415,114700,97053850,5560,5560,5560,5560,0
|
||||
20250415,114600,97053850,5560,5560,5560,5560,0
|
||||
20250415,114500,97053850,5560,5560,5560,5560,0
|
||||
20250415,114400,97053850,5560,5560,5560,5560,31
|
||||
20250415,114300,96881490,5570,5570,5570,5570,0
|
||||
20250415,114200,96881490,5570,5570,5570,5570,0
|
||||
20250415,114100,96881490,5570,5570,5570,5570,0
|
||||
20250415,114000,96881490,5570,5570,5570,5570,100
|
||||
20250415,113900,96324490,5570,5570,5570,5570,0
|
||||
20250415,113800,96324490,5570,5570,5570,5570,0
|
||||
20250415,113700,96324490,5570,5570,5570,5570,20
|
||||
20250415,113600,96213090,5570,5570,5570,5570,0
|
||||
20250415,113500,96213090,5570,5570,5570,5570,0
|
||||
20250415,113400,96213090,5570,5560,5570,5560,85
|
||||
20250415,113300,95740220,5570,5570,5570,5570,0
|
||||
20250415,113200,95740220,5570,5570,5570,5570,569
|
||||
20250415,113100,92570890,5580,5580,5580,5580,10
|
||||
20250415,113000,92515090,5570,5570,5570,5570,0
|
||||
20250415,112900,92515090,5570,5570,5570,5570,0
|
||||
20250415,112800,92515090,5570,5570,5570,5570,21
|
||||
20250415,112700,92398120,5570,5570,5570,5570,90
|
||||
20250415,112600,91896820,5570,5580,5580,5570,63
|
||||
20250415,112500,91545900,5580,5580,5580,5580,0
|
||||
20250415,112400,91545900,5580,5570,5580,5570,110
|
||||
20250415,112300,90932930,5580,5580,5580,5580,300
|
||||
20250415,112200,89258930,5570,5580,5580,5570,920
|
||||
20250415,112100,84126120,5590,5580,5590,5580,54
|
||||
20250415,112000,83824780,5590,5590,5590,5590,1
|
||||
20250415,111900,83819190,5590,5590,5590,5580,78
|
||||
20250415,111800,83383900,5590,5590,5590,5590,0
|
||||
20250415,111700,83383900,5590,5585,5590,5580,8
|
||||
20250415,111600,83339240,5590,5590,5590,5590,2
|
||||
20250415,111500,83328060,5590,5585,5590,5585,21
|
||||
20250415,111400,83210770,5590,5590,5590,5590,0
|
||||
20250415,111300,83210770,5590,5570,5590,5570,2099
|
||||
20250415,111200,71497300,5570,5570,5570,5570,1
|
||||
20250415,111100,71491730,5570,5570,5570,5570,28
|
||||
20250415,111000,71335770,5570,5560,5570,5560,47
|
||||
20250415,110900,71074290,5570,5570,5570,5570,0
|
||||
20250415,110800,71074290,5570,5570,5570,5570,0
|
||||
20250415,110700,71074290,5570,5570,5570,5570,0
|
||||
20250415,110600,71074290,5570,5570,5570,5570,0
|
||||
20250415,110500,71074290,5570,5570,5570,5570,8
|
||||
20250415,110400,71029730,5565,5565,5565,5565,0
|
||||
20250415,110300,71029730,5565,5565,5565,5565,19
|
||||
20250415,110200,70923995,5565,5565,5565,5565,0
|
||||
20250415,110100,70923995,5565,5565,5565,5565,0
|
||||
20250415,110000,70923995,5565,5565,5565,5565,0
|
||||
20250415,105900,70923995,5565,5565,5565,5565,0
|
||||
20250415,105800,70923995,5565,5565,5565,5565,0
|
||||
20250415,105700,70923995,5565,5565,5565,5565,0
|
||||
20250415,105600,70923995,5565,5565,5565,5565,1
|
||||
20250415,105500,70918430,5565,5560,5565,5560,204
|
||||
20250415,105400,69784180,5580,5580,5580,5580,0
|
||||
20250415,105300,69784180,5580,5580,5580,5580,0
|
||||
20250415,105200,69784180,5580,5560,5580,5560,403
|
||||
20250415,105100,67539850,5560,5560,5560,5560,0
|
||||
20250415,105000,67539850,5560,5560,5560,5560,0
|
||||
20250415,104900,67539850,5560,5560,5560,5560,0
|
||||
20250415,104800,67539850,5560,5560,5560,5560,0
|
||||
20250415,104700,67539850,5560,5560,5560,5560,33
|
||||
20250415,104600,67356370,5570,5570,5570,5570,0
|
||||
20250415,104500,67356370,5570,5570,5570,5570,0
|
||||
20250415,104400,67356370,5570,5570,5570,5570,0
|
||||
20250415,104300,67356370,5570,5570,5570,5570,14
|
||||
20250415,104200,67278390,5570,5570,5570,5570,2
|
||||
20250415,104100,67267250,5570,5570,5570,5570,0
|
||||
20250415,104000,67267250,5570,5570,5570,5570,8
|
||||
20250415,103900,67222690,5570,5570,5570,5570,0
|
||||
20250415,103800,67222690,5570,5570,5570,5570,2
|
||||
20250415,103700,67211550,5580,5580,5580,5580,10
|
||||
20250415,103600,67155750,5580,5580,5580,5580,41
|
||||
20250415,103500,66926970,5570,5570,5570,5570,0
|
||||
20250415,103400,66926970,5570,5570,5570,5570,20
|
||||
20250415,103300,66815570,5570,5570,5570,5570,33
|
||||
20250415,103200,66631760,5570,5570,5570,5570,0
|
||||
20250415,103100,66631760,5570,5570,5570,5570,133
|
||||
20250415,103000,65890950,5570,5570,5570,5560,24
|
||||
20250415,102900,65757330,5570,5570,5570,5570,0
|
||||
20250415,102800,65757330,5570,5570,5570,5570,0
|
||||
20250415,102700,65757330,5570,5570,5570,5570,0
|
||||
20250415,102600,65757330,5570,5570,5570,5570,25
|
||||
20250415,102500,65618080,5570,5570,5570,5570,0
|
||||
20250415,102400,65618080,5570,5560,5570,5560,24
|
||||
20250415,102300,65484620,5570,5570,5570,5570,1
|
||||
20250415,102200,65479050,5560,5550,5560,5550,435
|
||||
20250415,102100,63062580,5560,5550,5560,5550,127
|
||||
20250415,102000,62356520,5560,5550,5560,5550,6
|
||||
20250415,101900,62323210,5560,5560,5560,5560,0
|
||||
20250415,101800,62323210,5560,5560,5560,5560,23
|
||||
20250415,101700,62195330,5560,5560,5560,5560,0
|
||||
20250415,101600,62195330,5560,5560,5560,5560,58
|
||||
20250415,101500,61872850,5560,5560,5560,5560,254
|
||||
20250415,101400,60460610,5560,5560,5560,5560,0
|
||||
20250415,101300,60460610,5560,5560,5560,5560,1
|
||||
20250415,101200,60455050,5560,5560,5560,5560,0
|
||||
20250415,101100,60455050,5560,5560,5560,5560,0
|
||||
20250415,101000,60455050,5560,5550,5560,5550,103
|
||||
20250415,100900,59883070,5550,5550,5550,5550,0
|
||||
20250415,100800,59883070,5550,5550,5550,5550,2
|
||||
20250415,100700,59871970,5560,5550,5560,5550,60
|
||||
20250415,100600,59538960,5550,5550,5550,5550,1
|
||||
20250415,100500,59533410,5540,5540,5540,5540,85
|
||||
20250415,100400,59062510,5550,5550,5550,5550,0
|
||||
20250415,100300,59062510,5550,5550,5550,5550,0
|
||||
20250415,100200,59062510,5550,5550,5550,5550,6
|
||||
20250415,100100,59029210,5550,5540,5550,5540,11
|
||||
20250415,100000,58968260,5540,5550,5560,5540,38
|
||||
20250415,095900,58757690,5550,5550,5550,5550,1
|
||||
20250415,095800,58752140,5560,5560,5560,5560,0
|
||||
20250415,095700,58752140,5560,5550,5560,5550,2
|
||||
20250415,095600,58741030,5540,5540,5540,5540,0
|
||||
20250415,095500,58741030,5540,5540,5540,5540,0
|
||||
20250415,095400,58741030,5540,5540,5540,5540,0
|
||||
20250415,095300,58741030,5540,5540,5540,5540,227
|
||||
20250415,095200,57483450,5540,5540,5540,5540,0
|
||||
20250415,095100,57483450,5540,5540,5540,5540,25
|
||||
20250415,095000,57344950,5540,5540,5550,5540,813
|
||||
20250415,094900,52840720,5550,5550,5550,5550,0
|
||||
20250415,094800,52840720,5550,5550,5550,5550,0
|
||||
20250415,094700,52840720,5550,5550,5550,5540,1304
|
||||
20250415,094600,45606110,5560,5550,5560,5550,13
|
||||
20250415,094500,45533940,5550,5560,5560,5550,51
|
||||
20250415,094400,45250790,5560,5560,5560,5560,3
|
||||
20250415,094300,45234110,5560,5560,5560,5560,1
|
||||
20250415,094200,45228550,5560,5560,5560,5560,1
|
||||
20250415,094100,45222990,5560,5560,5560,5560,10
|
||||
20250415,094000,45167390,5560,5560,5560,5560,20
|
||||
20250415,093900,45056190,5560,5550,5560,5550,469
|
||||
20250415,093800,42453230,5550,5550,5550,5550,0
|
||||
20250415,093700,42453230,5550,5550,5550,5550,2
|
||||
20250415,093600,42442130,5550,5550,5550,5550,0
|
||||
20250415,093500,42442130,5550,5550,5550,5550,0
|
||||
20250415,093400,42442130,5550,5550,5550,5550,294
|
||||
20250415,093300,40810430,5560,5560,5560,5560,52
|
||||
20250415,093200,40521310,5550,5540,5560,5530,691
|
||||
20250415,093100,36686750,5540,5540,5540,5540,6
|
||||
20250415,093000,36653510,5540,5520,5540,5520,293
|
||||
20250415,092900,35034660,5520,5520,5520,5520,1
|
||||
20250415,092800,35029140,5510,5520,5520,5510,24
|
||||
20250415,092700,34896810,5520,5520,5520,5520,95
|
||||
20250415,092600,34372410,5530,5530,5530,5530,0
|
||||
20250415,092500,34372410,5530,5520,5530,5520,142
|
||||
20250415,092400,33588530,5510,5510,5510,5510,78
|
||||
20250415,092300,33158750,5510,5520,5520,5490,186
|
||||
20250415,092200,32135450,5490,5520,5540,5490,597
|
||||
20250415,092100,28850690,5520,5500,5520,5500,191
|
||||
20250415,092000,27800010,5500,5490,5500,5490,123
|
||||
20250415,091900,27124710,5500,5490,5500,5490,205
|
||||
20250415,091800,25999190,5500,5490,5500,5490,248
|
||||
20250415,091700,24637150,5500,5490,5500,5490,112
|
||||
20250415,091600,24022230,5500,5500,5500,5500,0
|
||||
20250415,091500,24022230,5500,5500,5500,5500,0
|
||||
20250415,091400,24022230,5500,5480,5500,5480,181
|
||||
20250415,091300,23030020,5480,5480,5490,5480,27
|
||||
20250415,091200,22882050,5490,5480,5490,5480,164
|
||||
20250415,091100,21983290,5480,5490,5500,5480,508
|
||||
20250415,091000,19197580,5490,5490,5490,5490,35
|
||||
20250415,090900,19005430,5490,5490,5490,5490,360
|
||||
20250415,090800,17029030,5500,5500,5500,5500,0
|
||||
20250415,090700,17029030,5500,5490,5500,5490,31
|
||||
20250415,090600,16858800,5500,5470,5500,5470,985
|
||||
20250415,090500,11463170,5470,5470,5470,5470,0
|
||||
20250415,090400,11463170,5470,5480,5480,5470,349
|
||||
20250415,090300,9552110,5480,5490,5490,5480,628
|
||||
20250415,090200,6105850,5490,5490,5490,5490,317
|
||||
20250415,090100,4365520,5490,5490,5500,5490,158
|
||||
20250415,090000,3497980,5490,5480,5500,5480,638
|
||||
|
Reference in New Issue
Block a user