Update 2025-04-15 2740 candle_min
This commit is contained in:
581
011000/min/candle-20250415.csv
Normal file
581
011000/min/candle-20250415.csv
Normal file
@@ -0,0 +1,581 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,183900,274324714,2045,2045,2045,2045,98
|
||||
20250415,183800,274324714,2045,2045,2045,2045,0
|
||||
20250415,183700,274324714,2045,2045,2045,2045,0
|
||||
20250415,183600,274324714,2045,2045,2045,2045,0
|
||||
20250415,183500,274324714,2045,2045,2045,2045,0
|
||||
20250415,183400,274324714,2045,2045,2045,2045,0
|
||||
20250415,183300,274324714,2045,2045,2045,2045,0
|
||||
20250415,183200,274324714,2045,2045,2045,2045,0
|
||||
20250415,183100,274324714,2045,2045,2045,2045,0
|
||||
20250415,183000,274324714,2045,2045,2045,2045,0
|
||||
20250415,182900,274324714,2045,2045,2045,2045,0
|
||||
20250415,182800,274324714,2045,2045,2045,2045,0
|
||||
20250415,182700,274324714,2045,2045,2045,2045,0
|
||||
20250415,182600,274324714,2045,2045,2045,2045,0
|
||||
20250415,182500,274324714,2045,2045,2045,2045,0
|
||||
20250415,182400,274324714,2045,2045,2045,2045,0
|
||||
20250415,182300,274324714,2045,2045,2045,2045,0
|
||||
20250415,182200,274324714,2045,2045,2045,2045,0
|
||||
20250415,182100,274324714,2045,2045,2045,2045,0
|
||||
20250415,182000,274324714,2045,2045,2045,2045,0
|
||||
20250415,181900,274324714,2045,2045,2045,2045,0
|
||||
20250415,181800,274324714,2045,2045,2045,2045,0
|
||||
20250415,181700,274324714,2045,2045,2045,2045,0
|
||||
20250415,181600,274324714,2045,2045,2045,2045,0
|
||||
20250415,181500,274324714,2045,2045,2045,2045,0
|
||||
20250415,181400,274324714,2045,2045,2045,2045,0
|
||||
20250415,181300,274324714,2045,2045,2045,2045,0
|
||||
20250415,181200,274324714,2045,2045,2045,2045,0
|
||||
20250415,181100,274324714,2045,2045,2045,2045,0
|
||||
20250415,181000,274324714,2045,2045,2045,2045,0
|
||||
20250415,180900,274324714,2045,2045,2045,2045,98
|
||||
20250415,180800,274324714,2045,2045,2045,2045,0
|
||||
20250415,180700,274324714,2045,2045,2045,2045,0
|
||||
20250415,180600,274324714,2045,2045,2045,2045,0
|
||||
20250415,180500,274324714,2045,2045,2045,2045,0
|
||||
20250415,180400,274324714,2045,2045,2045,2045,0
|
||||
20250415,180300,274324714,2045,2045,2045,2045,0
|
||||
20250415,180200,274324714,2045,2045,2045,2045,0
|
||||
20250415,180100,274324714,2045,2045,2045,2045,0
|
||||
20250415,180000,274324714,2045,2045,2045,2045,0
|
||||
20250415,175900,274324714,2045,2045,2045,2045,0
|
||||
20250415,175800,274324714,2045,2045,2045,2045,0
|
||||
20250415,175700,274324714,2045,2045,2045,2045,0
|
||||
20250415,175600,274324714,2045,2045,2045,2045,0
|
||||
20250415,175500,274324714,2045,2045,2045,2045,0
|
||||
20250415,175400,274324714,2045,2045,2045,2045,0
|
||||
20250415,175300,274324714,2045,2045,2045,2045,0
|
||||
20250415,175200,274324714,2045,2045,2045,2045,0
|
||||
20250415,175100,274324714,2045,2045,2045,2045,0
|
||||
20250415,175000,274324714,2045,2045,2045,2045,0
|
||||
20250415,174900,274324714,2045,2045,2045,2045,0
|
||||
20250415,174800,274324714,2045,2045,2045,2045,0
|
||||
20250415,174700,274324714,2045,2045,2045,2045,0
|
||||
20250415,174600,274324714,2045,2045,2045,2045,0
|
||||
20250415,174500,274324714,2045,2045,2045,2045,0
|
||||
20250415,174400,274324714,2045,2045,2045,2045,0
|
||||
20250415,174300,274324714,2045,2045,2045,2045,0
|
||||
20250415,174200,274324714,2045,2045,2045,2045,0
|
||||
20250415,174100,274324714,2045,2045,2045,2045,0
|
||||
20250415,174000,274324714,2045,2045,2045,2045,0
|
||||
20250415,173900,274324714,2045,2045,2045,2045,98
|
||||
20250415,173800,274324714,2045,2045,2045,2045,0
|
||||
20250415,173700,274324714,2045,2045,2045,2045,0
|
||||
20250415,173600,274324714,2045,2045,2045,2045,0
|
||||
20250415,173500,274324714,2045,2045,2045,2045,0
|
||||
20250415,173400,274324714,2045,2045,2045,2045,0
|
||||
20250415,173300,274324714,2045,2045,2045,2045,0
|
||||
20250415,173200,274324714,2045,2045,2045,2045,0
|
||||
20250415,173100,274324714,2045,2045,2045,2045,0
|
||||
20250415,173000,274324714,2045,2045,2045,2045,0
|
||||
20250415,172900,274324714,2045,2045,2045,2045,0
|
||||
20250415,172800,274324714,2045,2045,2045,2045,0
|
||||
20250415,172700,274324714,2045,2045,2045,2045,0
|
||||
20250415,172600,274324714,2045,2045,2045,2045,0
|
||||
20250415,172500,274324714,2045,2045,2045,2045,0
|
||||
20250415,172400,274324714,2045,2045,2045,2045,0
|
||||
20250415,172300,274324714,2045,2045,2045,2045,0
|
||||
20250415,172200,274324714,2045,2045,2045,2045,0
|
||||
20250415,172100,274324714,2045,2045,2045,2045,0
|
||||
20250415,172000,274324714,2045,2045,2045,2045,0
|
||||
20250415,171900,274324714,2045,2045,2045,2045,0
|
||||
20250415,171800,274324714,2045,2045,2045,2045,0
|
||||
20250415,171700,274324714,2045,2045,2045,2045,0
|
||||
20250415,171600,274324714,2045,2045,2045,2045,0
|
||||
20250415,171500,274324714,2045,2045,2045,2045,0
|
||||
20250415,171400,274324714,2045,2045,2045,2045,0
|
||||
20250415,171300,274324714,2045,2045,2045,2045,0
|
||||
20250415,171200,274324714,2045,2045,2045,2045,0
|
||||
20250415,171100,274324714,2045,2045,2045,2045,0
|
||||
20250415,171000,274324714,2045,2045,2045,2045,0
|
||||
20250415,170900,274324714,2045,2045,2045,2045,98
|
||||
20250415,170800,274324714,2045,2045,2045,2045,0
|
||||
20250415,170700,274324714,2045,2045,2045,2045,0
|
||||
20250415,170600,274324714,2045,2045,2045,2045,0
|
||||
20250415,170500,274324714,2045,2045,2045,2045,0
|
||||
20250415,170400,274324714,2045,2045,2045,2045,0
|
||||
20250415,170300,274324714,2045,2045,2045,2045,0
|
||||
20250415,170200,274324714,2045,2045,2045,2045,0
|
||||
20250415,170100,274324714,2045,2045,2045,2045,0
|
||||
20250415,170000,274324714,2045,2045,2045,2045,0
|
||||
20250415,165900,274324714,2045,2045,2045,2045,0
|
||||
20250415,165800,274324714,2045,2045,2045,2045,0
|
||||
20250415,165700,274324714,2045,2045,2045,2045,0
|
||||
20250415,165600,274324714,2045,2045,2045,2045,0
|
||||
20250415,165500,274324714,2045,2045,2045,2045,0
|
||||
20250415,165400,274324714,2045,2045,2045,2045,0
|
||||
20250415,165300,274324714,2045,2045,2045,2045,0
|
||||
20250415,165200,274324714,2045,2045,2045,2045,0
|
||||
20250415,165100,274324714,2045,2045,2045,2045,0
|
||||
20250415,165000,274324714,2045,2045,2045,2045,0
|
||||
20250415,164900,274324714,2045,2045,2045,2045,0
|
||||
20250415,164800,274324714,2045,2045,2045,2045,0
|
||||
20250415,164700,274324714,2045,2045,2045,2045,0
|
||||
20250415,164600,274324714,2045,2045,2045,2045,0
|
||||
20250415,164500,274324714,2045,2045,2045,2045,0
|
||||
20250415,164400,274324714,2045,2045,2045,2045,0
|
||||
20250415,164300,274324714,2045,2045,2045,2045,0
|
||||
20250415,164200,274324714,2045,2045,2045,2045,0
|
||||
20250415,164100,274324714,2045,2045,2045,2045,0
|
||||
20250415,164000,274324714,2045,2045,2045,2045,0
|
||||
20250415,163900,274324714,2045,2045,2045,2045,98
|
||||
20250415,163800,274324714,2045,2045,2045,2045,0
|
||||
20250415,163700,274324714,2045,2045,2045,2045,0
|
||||
20250415,163600,274324714,2045,2045,2045,2045,0
|
||||
20250415,163500,274324714,2045,2045,2045,2045,0
|
||||
20250415,163400,274324714,2045,2045,2045,2045,0
|
||||
20250415,163300,274324714,2045,2045,2045,2045,0
|
||||
20250415,163200,274324714,2045,2045,2045,2045,0
|
||||
20250415,163100,274324714,2045,2045,2045,2045,0
|
||||
20250415,163000,274324714,2045,2045,2045,2045,0
|
||||
20250415,162900,274324714,2045,2045,2045,2045,0
|
||||
20250415,162800,274324714,2045,2045,2045,2045,0
|
||||
20250415,162700,274324714,2045,2045,2045,2045,0
|
||||
20250415,162600,274324714,2045,2045,2045,2045,0
|
||||
20250415,162500,274324714,2045,2045,2045,2045,0
|
||||
20250415,162400,274324714,2045,2045,2045,2045,0
|
||||
20250415,162300,274324714,2045,2045,2045,2045,0
|
||||
20250415,162200,274324714,2045,2045,2045,2045,0
|
||||
20250415,162100,274324714,2045,2045,2045,2045,0
|
||||
20250415,162000,274324714,2045,2045,2045,2045,0
|
||||
20250415,161900,274324714,2045,2045,2045,2045,0
|
||||
20250415,161800,274324714,2045,2045,2045,2045,0
|
||||
20250415,161700,274324714,2045,2045,2045,2045,0
|
||||
20250415,161600,274324714,2045,2045,2045,2045,0
|
||||
20250415,161500,274324714,2045,2045,2045,2045,0
|
||||
20250415,161400,274324714,2045,2045,2045,2045,0
|
||||
20250415,161300,274324714,2045,2045,2045,2045,0
|
||||
20250415,161200,274324714,2045,2045,2045,2045,0
|
||||
20250415,161100,274324714,2045,2045,2045,2045,0
|
||||
20250415,161000,274324714,2045,2045,2045,2045,0
|
||||
20250415,160900,274324714,2045,2045,2045,2045,98
|
||||
20250415,160800,274324714,2045,2045,2045,2045,0
|
||||
20250415,160700,274324714,2045,2045,2045,2045,0
|
||||
20250415,160600,274324714,2045,2045,2045,2045,0
|
||||
20250415,160500,274324714,2045,2045,2045,2045,0
|
||||
20250415,160400,274324714,2045,2045,2045,2045,0
|
||||
20250415,160300,274324714,2045,2045,2045,2045,0
|
||||
20250415,160200,274324714,2045,2045,2045,2045,0
|
||||
20250415,160100,274324714,2045,2045,2045,2045,0
|
||||
20250415,160000,274324714,2045,2045,2045,2045,0
|
||||
20250415,155900,274324714,2045,2045,2045,2045,0
|
||||
20250415,155800,274324714,2045,2045,2045,2045,0
|
||||
20250415,155700,274324714,2045,2045,2045,2045,0
|
||||
20250415,155600,274324714,2045,2045,2045,2045,0
|
||||
20250415,155500,274324714,2045,2045,2045,2045,0
|
||||
20250415,155400,274324714,2045,2045,2045,2045,0
|
||||
20250415,155300,274324714,2045,2045,2045,2045,0
|
||||
20250415,155200,274324714,2045,2045,2045,2045,0
|
||||
20250415,155100,274324714,2045,2045,2045,2045,0
|
||||
20250415,155000,274324714,2045,2045,2045,2045,0
|
||||
20250415,154900,274324714,2045,2045,2045,2045,0
|
||||
20250415,154800,274324714,2045,2045,2045,2045,0
|
||||
20250415,154700,274324714,2045,2045,2045,2045,0
|
||||
20250415,154600,274324714,2045,2045,2045,2045,0
|
||||
20250415,154500,274324714,2045,2045,2045,2045,0
|
||||
20250415,154400,274324714,2045,2045,2045,2045,0
|
||||
20250415,154300,274324714,2045,2045,2045,2045,0
|
||||
20250415,154200,274324714,2045,2045,2045,2045,0
|
||||
20250415,154100,274324714,2045,2045,2045,2045,0
|
||||
20250415,154000,274324714,2045,2045,2045,2045,0
|
||||
20250415,153900,274324714,2045,2045,2045,2045,98
|
||||
20250415,153800,274324714,2045,2045,2045,2045,0
|
||||
20250415,153700,274324714,2045,2045,2045,2045,0
|
||||
20250415,153600,274324714,2045,2045,2045,2045,0
|
||||
20250415,153500,274324714,2045,2045,2045,2045,0
|
||||
20250415,153400,274324714,2045,2045,2045,2045,0
|
||||
20250415,153300,274324714,2045,2045,2045,2045,0
|
||||
20250415,153200,274324714,2045,2045,2045,2045,0
|
||||
20250415,153100,274324714,2045,2045,2045,2045,0
|
||||
20250415,153000,274324714,2045,2045,2045,2045,98
|
||||
20250415,152900,274124304,2050,2050,2050,2050,0
|
||||
20250415,152800,274124304,2050,2050,2050,2050,0
|
||||
20250415,152700,274124304,2050,2050,2050,2050,0
|
||||
20250415,152600,274124304,2050,2050,2050,2050,0
|
||||
20250415,152500,274124304,2050,2050,2050,2050,0
|
||||
20250415,152400,274124304,2050,2050,2050,2050,0
|
||||
20250415,152300,274124304,2050,2050,2050,2050,0
|
||||
20250415,152200,274124304,2050,2050,2050,2050,0
|
||||
20250415,152100,274124304,2050,2050,2050,2050,0
|
||||
20250415,152000,274124304,2050,2050,2050,2050,0
|
||||
20250415,151900,274124304,2050,2050,2050,2045,2089
|
||||
20250415,151800,269842699,2045,2050,2050,2045,2
|
||||
20250415,151700,269838604,2045,2050,2050,2045,3
|
||||
20250415,151600,269832464,2050,2050,2050,2050,163
|
||||
20250415,151500,269498314,2050,2050,2050,2050,69
|
||||
20250415,151400,269356864,2050,2050,2050,2050,0
|
||||
20250415,151300,269356864,2050,2050,2050,2050,89
|
||||
20250415,151200,269174414,2040,2040,2040,2040,2
|
||||
20250415,151100,269170334,2050,2050,2050,2050,1
|
||||
20250415,151000,269168284,2045,2045,2050,2040,509
|
||||
20250415,150900,268127364,2045,2050,2050,2045,2
|
||||
20250415,150800,268123269,2040,2040,2040,2040,88
|
||||
20250415,150700,267943749,2050,2040,2050,2040,108
|
||||
20250415,150600,267722369,2050,2050,2050,2050,0
|
||||
20250415,150500,267722369,2050,2045,2050,2045,570
|
||||
20250415,150400,266556169,2045,2050,2050,2045,62
|
||||
20250415,150300,266429117,2045,2045,2045,2045,0
|
||||
20250415,150200,266429117,2045,2045,2050,2045,115
|
||||
20250415,150100,266193492,2050,2045,2050,2045,5
|
||||
20250415,150000,266183262,2050,2050,2050,2050,101
|
||||
20250415,145900,265976212,2050,2050,2050,2050,1015
|
||||
20250415,145800,263895462,2045,2050,2050,2045,156
|
||||
20250415,145700,263575942,2050,2050,2050,2050,2
|
||||
20250415,145600,263571842,2045,2045,2045,2045,40
|
||||
20250415,145500,263490042,2050,2050,2050,2050,95
|
||||
20250415,145400,263295292,2050,2050,2050,2050,201
|
||||
20250415,145300,262883242,2050,2050,2050,2050,2
|
||||
20250415,145200,262879142,2045,2045,2045,2045,79
|
||||
20250415,145100,262717587,2050,2050,2050,2050,17
|
||||
20250415,145000,262682737,2050,2050,2050,2050,0
|
||||
20250415,144900,262682737,2050,2050,2050,2045,117
|
||||
20250415,144800,262442897,2045,2050,2050,2045,1003
|
||||
20250415,144700,260386757,2050,2050,2050,2045,168
|
||||
20250415,144600,260043147,2045,2045,2050,2045,13
|
||||
20250415,144500,260016537,2050,2050,2050,2045,118
|
||||
20250415,144400,259775142,2045,2045,2050,2045,1441
|
||||
20250415,144300,256828287,2045,2045,2045,2045,1100
|
||||
20250415,144200,254578787,2045,2045,2045,2045,0
|
||||
20250415,144100,254578787,2045,2045,2045,2045,0
|
||||
20250415,144000,254578787,2045,2045,2045,2045,0
|
||||
20250415,143900,254578787,2045,2045,2045,2045,0
|
||||
20250415,143800,254578787,2045,2045,2045,2045,666
|
||||
20250415,143700,253216817,2045,2045,2050,2045,67
|
||||
20250415,143600,253079787,2045,2045,2045,2045,26
|
||||
20250415,143500,253026617,2050,2045,2050,2045,65
|
||||
20250415,143400,252893682,2050,2045,2050,2045,22
|
||||
20250415,143300,252848682,2045,2050,2050,2045,4
|
||||
20250415,143200,252840492,2045,2045,2045,2045,50
|
||||
20250415,143100,252738242,2045,2045,2050,2045,55
|
||||
20250415,143000,252625752,2050,2050,2050,2050,0
|
||||
20250415,142900,252625752,2050,2045,2050,2045,1128
|
||||
20250415,142800,250313362,2050,2045,2050,2045,7
|
||||
20250415,142700,250299032,2045,2045,2045,2045,537
|
||||
20250415,142600,249200867,2045,2050,2050,2045,7
|
||||
20250415,142500,249186547,2045,2050,2050,2045,3
|
||||
20250415,142400,249180407,2045,2045,2045,2045,2
|
||||
20250415,142300,249176317,2050,2050,2050,2045,6
|
||||
20250415,142200,249164037,2045,2050,2050,2045,204
|
||||
20250415,142100,248746342,2045,2045,2045,2045,0
|
||||
20250415,142000,248746342,2045,2045,2045,2045,1180
|
||||
20250415,141900,246333242,2045,2045,2045,2045,802
|
||||
20250415,141800,244693152,2045,2045,2045,2045,0
|
||||
20250415,141700,244693152,2045,2045,2045,2045,0
|
||||
20250415,141600,244693152,2045,2045,2045,2045,7
|
||||
20250415,141500,244678837,2045,2045,2045,2045,0
|
||||
20250415,141400,244678837,2045,2045,2045,2045,0
|
||||
20250415,141300,244678837,2045,2045,2045,2045,0
|
||||
20250415,141200,244678837,2045,2040,2045,2040,3
|
||||
20250415,141100,244672712,2045,2045,2045,2045,0
|
||||
20250415,141000,244672712,2045,2045,2045,2045,0
|
||||
20250415,140900,244672712,2045,2045,2045,2045,0
|
||||
20250415,140800,244672712,2045,2045,2045,2045,0
|
||||
20250415,140700,244672712,2045,2045,2045,2045,0
|
||||
20250415,140600,244672712,2045,2045,2045,2045,0
|
||||
20250415,140500,244672712,2045,2045,2045,2045,0
|
||||
20250415,140400,244672712,2045,2045,2045,2045,11
|
||||
20250415,140300,244650217,2045,2045,2045,2045,0
|
||||
20250415,140200,244650217,2045,2045,2045,2045,2
|
||||
20250415,140100,244646127,2045,2045,2045,2045,0
|
||||
20250415,140000,244646127,2045,2045,2045,2045,0
|
||||
20250415,135900,244646127,2045,2045,2045,2045,1
|
||||
20250415,135800,244644082,2035,2045,2045,2035,174
|
||||
20250415,135700,244289962,2045,2045,2045,2045,19
|
||||
20250415,135600,244251107,2045,2045,2045,2045,0
|
||||
20250415,135500,244251107,2045,2045,2045,2045,1
|
||||
20250415,135400,244249062,2035,2035,2035,2035,7
|
||||
20250415,135300,244234817,2045,2045,2045,2045,0
|
||||
20250415,135200,244234817,2045,2045,2045,2045,0
|
||||
20250415,135100,244234817,2045,2045,2045,2045,198
|
||||
20250415,135000,243829907,2050,2045,2050,2045,105
|
||||
20250415,134900,243615177,2050,2050,2050,2050,2
|
||||
20250415,134800,243611077,2050,2050,2050,2050,0
|
||||
20250415,134700,243611077,2050,2050,2050,2050,1
|
||||
20250415,134600,243609027,2045,2045,2045,2045,100
|
||||
20250415,134500,243404527,2050,2050,2050,2050,5
|
||||
20250415,134400,243394277,2050,2045,2050,2045,3
|
||||
20250415,134300,243388137,2045,2045,2045,2045,2
|
||||
20250415,134200,243384047,2045,2045,2045,2045,0
|
||||
20250415,134100,243384047,2045,2045,2045,2045,102
|
||||
20250415,134000,243175457,2045,2050,2050,2045,1558
|
||||
20250415,133900,239982557,2050,2050,2050,2050,0
|
||||
20250415,133800,239982557,2050,2050,2050,2050,88
|
||||
20250415,133700,239802157,2045,2045,2045,2045,0
|
||||
20250415,133600,239802157,2045,2045,2045,2045,0
|
||||
20250415,133500,239802157,2045,2045,2045,2045,379
|
||||
20250415,133400,239027102,2045,2045,2045,2045,899
|
||||
20250415,133300,237188647,2045,2045,2045,2045,0
|
||||
20250415,133200,237188647,2045,2045,2045,2045,0
|
||||
20250415,133100,237188647,2045,2045,2045,2045,0
|
||||
20250415,133000,237188647,2045,2045,2045,2045,3
|
||||
20250415,132900,237182512,2050,2050,2050,2050,0
|
||||
20250415,132800,237182512,2050,2045,2050,2045,5016
|
||||
20250415,132700,226924502,2040,2030,2040,2030,1372
|
||||
20250415,132600,224128122,2035,2035,2035,2035,503
|
||||
20250415,132500,223104517,2035,2030,2035,2030,7794
|
||||
20250415,132400,207280227,2030,2040,2040,2030,757
|
||||
20250415,132300,205743502,2040,2040,2040,2040,0
|
||||
20250415,132200,205743502,2040,2040,2040,2040,0
|
||||
20250415,132100,205743502,2040,2040,2040,2040,6
|
||||
20250415,132000,205731262,2040,2040,2040,2040,0
|
||||
20250415,131900,205731262,2040,2040,2040,2035,902
|
||||
20250415,131800,203895657,2040,2040,2040,2040,0
|
||||
20250415,131700,203895657,2040,2040,2040,2035,3
|
||||
20250415,131600,203889542,2040,2040,2040,2040,0
|
||||
20250415,131500,203889542,2040,2040,2040,2040,10
|
||||
20250415,131400,203869142,2045,2045,2045,2045,0
|
||||
20250415,131300,203869142,2045,2040,2045,2040,3
|
||||
20250415,131200,203863017,2045,2045,2045,2045,0
|
||||
20250415,131100,203863017,2045,2045,2045,2045,0
|
||||
20250415,131000,203863017,2045,2045,2045,2045,1
|
||||
20250415,130900,203860972,2045,2045,2045,2045,3
|
||||
20250415,130800,203854837,2040,2040,2040,2040,149
|
||||
20250415,130700,203550877,2040,2040,2040,2040,1
|
||||
20250415,130600,203548837,2040,2040,2040,2040,1
|
||||
20250415,130500,203546797,2040,2040,2040,2040,9
|
||||
20250415,130400,203528437,2040,2040,2040,2040,0
|
||||
20250415,130300,203528437,2040,2040,2040,2040,0
|
||||
20250415,130200,203528437,2040,2040,2040,2040,113
|
||||
20250415,130100,203297917,2040,2040,2040,2040,0
|
||||
20250415,130000,203297917,2040,2040,2040,2040,620
|
||||
20250415,125900,202033117,2040,2040,2040,2040,3
|
||||
20250415,125800,202026997,2040,2040,2045,2040,18
|
||||
20250415,125700,201990272,2045,2040,2045,2040,29
|
||||
20250415,125600,201931102,2040,2040,2040,2040,4
|
||||
20250415,125500,201922942,2045,2040,2045,2030,163
|
||||
20250415,125400,201590667,2040,2040,2040,2040,0
|
||||
20250415,125300,201590667,2040,2040,2040,2040,0
|
||||
20250415,125200,201590667,2040,2040,2040,2040,122
|
||||
20250415,125100,201341787,2040,2040,2040,2040,102
|
||||
20250415,125000,201133707,2040,2040,2040,2040,0
|
||||
20250415,124900,201133707,2040,2040,2040,2040,0
|
||||
20250415,124800,201133707,2040,2040,2040,2040,0
|
||||
20250415,124700,201133707,2040,2040,2040,2040,1
|
||||
20250415,124600,201131667,2040,2040,2040,2040,0
|
||||
20250415,124500,201131667,2040,2040,2040,2040,61
|
||||
20250415,124400,201007227,2045,2045,2045,2045,0
|
||||
20250415,124300,201007227,2045,2045,2045,2045,0
|
||||
20250415,124200,201007227,2045,2045,2045,2045,0
|
||||
20250415,124100,201007227,2045,2040,2045,2040,8
|
||||
20250415,124000,200990892,2040,2050,2050,2000,10754
|
||||
20250415,123900,179313172,2050,2045,2050,2045,852
|
||||
20250415,123800,177570772,2050,2045,2050,2045,112
|
||||
20250415,123700,177341712,2050,2047,2050,2047,6
|
||||
20250415,123600,177329415,2045,2045,2045,2045,883
|
||||
20250415,123500,175523680,2050,2050,2050,2050,49
|
||||
20250415,123400,175423230,2050,2040,2050,2040,10000
|
||||
20250415,123300,154926655,2040,2040,2040,2040,1
|
||||
20250415,123200,154924615,2035,2040,2040,2035,4
|
||||
20250415,123100,154916470,2040,2040,2040,2040,2
|
||||
20250415,123000,154912390,2030,2035,2040,2030,542
|
||||
20250415,122900,153807480,2035,2035,2035,2035,2
|
||||
20250415,122800,153803410,2025,2025,2025,2025,2
|
||||
20250415,122700,153799360,2035,2035,2035,2035,0
|
||||
20250415,122600,153799360,2035,2030,2035,2030,4639
|
||||
20250415,122500,144382165,2035,2035,2035,2035,5
|
||||
20250415,122400,144371990,2035,2040,2040,2035,701
|
||||
20250415,122300,142945450,2040,2040,2040,2040,0
|
||||
20250415,122200,142945450,2040,2040,2040,2040,51
|
||||
20250415,122100,142841410,2040,2040,2040,2040,0
|
||||
20250415,122000,142841410,2040,2040,2040,2040,0
|
||||
20250415,121900,142841410,2040,2040,2040,2040,0
|
||||
20250415,121800,142841410,2040,2040,2040,2040,0
|
||||
20250415,121700,142841410,2040,2035,2040,2035,9
|
||||
20250415,121600,142823090,2035,2035,2035,2035,12
|
||||
20250415,121500,142798670,2035,2030,2035,2030,103
|
||||
20250415,121400,142589565,2030,2030,2030,2030,0
|
||||
20250415,121300,142589565,2030,2035,2035,2030,160
|
||||
20250415,121200,142264350,2040,2040,2040,2040,90
|
||||
20250415,121100,142080750,2040,2040,2040,2040,100
|
||||
20250415,121000,141876750,2050,2050,2050,2050,0
|
||||
20250415,120900,141876750,2050,2050,2050,2050,50
|
||||
20250415,120800,141774250,2050,2040,2050,2040,3
|
||||
20250415,120700,141768120,2040,2040,2040,2040,0
|
||||
20250415,120600,141768120,2040,2040,2040,2040,160
|
||||
20250415,120500,141441720,2040,2040,2040,2040,562
|
||||
20250415,120400,140295240,2050,2050,2050,2050,0
|
||||
20250415,120300,140295240,2050,2050,2050,2050,0
|
||||
20250415,120200,140295240,2050,2050,2050,2050,110
|
||||
20250415,120100,140069740,2050,2050,2050,2050,7
|
||||
20250415,120000,140055390,2050,2050,2050,2050,0
|
||||
20250415,115900,140055390,2050,2050,2050,2050,17
|
||||
20250415,115800,140020540,2050,2050,2050,2045,56
|
||||
20250415,115700,139905765,2050,2050,2050,2050,10
|
||||
20250415,115600,139885265,2050,2050,2050,2050,4
|
||||
20250415,115500,139877065,2050,2050,2050,2050,0
|
||||
20250415,115400,139877065,2050,2050,2050,2050,10
|
||||
20250415,115300,139856565,2050,2050,2050,2050,0
|
||||
20250415,115200,139856565,2050,2050,2050,2050,0
|
||||
20250415,115100,139856565,2050,2050,2050,2050,1
|
||||
20250415,115000,139854515,2050,2050,2050,2050,2
|
||||
20250415,114900,139850415,2050,2050,2050,2050,184
|
||||
20250415,114800,139473215,2050,2045,2050,2045,2366
|
||||
20250415,114700,134634480,2045,2045,2045,2045,2500
|
||||
20250415,114600,129521980,2045,2045,2045,2045,279
|
||||
20250415,114500,128951425,2045,2045,2045,2045,1
|
||||
20250415,114400,128949380,2045,2040,2045,2040,1173
|
||||
20250415,114300,126556425,2045,2045,2045,2045,1
|
||||
20250415,114200,126554380,2045,2045,2045,2045,0
|
||||
20250415,114100,126554380,2045,2042,2045,2040,567
|
||||
20250415,114000,125397367,2045,2045,2045,2045,1
|
||||
20250415,113900,125395322,2040,2040,2045,2040,126
|
||||
20250415,113800,125138277,2045,2045,2045,2045,0
|
||||
20250415,113700,125138277,2045,2045,2045,2045,159
|
||||
20250415,113600,124813122,2045,2045,2045,2045,2
|
||||
20250415,113500,124809032,2040,2035,2045,2035,2103
|
||||
20250415,113400,120519397,2045,2037,2045,2037,1005
|
||||
20250415,113300,118469180,2045,2035,2045,2035,1009
|
||||
20250415,113200,116413295,2035,2035,2035,2035,0
|
||||
20250415,113100,116413295,2035,2035,2035,2025,1502
|
||||
20250415,113000,113369390,2035,2035,2035,2035,129
|
||||
20250415,112900,113106875,2040,2040,2040,2040,333
|
||||
20250415,112800,112427555,2040,2040,2040,2040,0
|
||||
20250415,112700,112427555,2040,2040,2040,2035,9
|
||||
20250415,112600,112409225,2040,2040,2040,2040,0
|
||||
20250415,112500,112409225,2040,2040,2040,2040,0
|
||||
20250415,112400,112409225,2040,2040,2040,2040,0
|
||||
20250415,112300,112409225,2040,2040,2040,2040,5
|
||||
20250415,112200,112399025,2040,2040,2040,2040,204
|
||||
20250415,112100,111982865,2040,2040,2040,2040,86
|
||||
20250415,112000,111807425,2040,2040,2040,2040,681
|
||||
20250415,111900,110418185,2040,2040,2040,2040,45
|
||||
20250415,111800,110326385,2035,2035,2040,2035,266
|
||||
20250415,111700,109785065,2035,2035,2035,2035,0
|
||||
20250415,111600,109785065,2035,2035,2035,2035,18
|
||||
20250415,111500,109748435,2035,2030,2035,2030,124
|
||||
20250415,111400,109496700,2035,2035,2035,2035,4
|
||||
20250415,111300,109488560,2030,2035,2035,2030,14
|
||||
20250415,111200,109460120,2040,2035,2040,2035,36
|
||||
20250415,111100,109386855,2035,2030,2035,2030,453
|
||||
20250415,111000,108466000,2035,2035,2035,2035,58
|
||||
20250415,110900,108347970,2035,2035,2035,2035,81
|
||||
20250415,110800,108183135,2035,2035,2035,2035,1
|
||||
20250415,110700,108181100,2035,2035,2035,2035,13
|
||||
20250415,110600,108154645,2035,2035,2035,2030,10
|
||||
20250415,110500,108134325,2030,2035,2035,2030,12
|
||||
20250415,110400,108109950,2035,2035,2035,2035,10
|
||||
20250415,110300,108089600,2035,2035,2035,2035,0
|
||||
20250415,110200,108089600,2035,2035,2035,2035,5
|
||||
20250415,110100,108079425,2035,2035,2035,2035,132
|
||||
20250415,110000,107810805,2035,2035,2035,2035,4
|
||||
20250415,105900,107802665,2035,2025,2035,2025,129
|
||||
20250415,105800,107540160,2035,2035,2035,2035,0
|
||||
20250415,105700,107540160,2035,2035,2035,2035,9
|
||||
20250415,105600,107521845,2035,2035,2035,2035,2
|
||||
20250415,105500,107517775,2035,2035,2035,2035,0
|
||||
20250415,105400,107517775,2035,2035,2035,2035,0
|
||||
20250415,105300,107517775,2035,2035,2035,2035,3
|
||||
20250415,105200,107511670,2025,2030,2030,2025,315
|
||||
20250415,105100,106873720,2035,2035,2035,2035,0
|
||||
20250415,105000,106873720,2035,2035,2035,2035,2
|
||||
20250415,104900,106869650,2035,2035,2035,2035,5
|
||||
20250415,104800,106859475,2035,2035,2035,2030,131
|
||||
20250415,104700,106592990,2035,2030,2035,2030,314
|
||||
20250415,104600,105954025,2025,2025,2025,2025,3
|
||||
20250415,104500,105947950,2025,2025,2025,2025,1288
|
||||
20250415,104400,103339750,2025,2035,2035,2025,19
|
||||
20250415,104300,103301125,2035,2035,2035,2035,1
|
||||
20250415,104200,103299090,2035,2030,2035,2030,857
|
||||
20250415,104100,101559005,2030,2030,2030,2025,5
|
||||
20250415,104000,101548860,2030,2030,2030,2030,0
|
||||
20250415,103900,101548860,2030,2030,2030,2025,508
|
||||
20250415,103800,100517630,2030,2025,2030,2025,182
|
||||
20250415,103700,100148770,2030,2030,2030,2030,3
|
||||
20250415,103600,100142680,2030,2030,2030,2030,6
|
||||
20250415,103500,100130500,2025,2025,2025,2025,79
|
||||
20250415,103400,99970525,2025,2025,2025,2025,0
|
||||
20250415,103300,99970525,2025,2020,2025,2020,2901
|
||||
20250415,103200,94096830,2025,2025,2025,2025,2
|
||||
20250415,103100,94092780,2025,2020,2025,2020,1007
|
||||
20250415,103000,92057775,2015,2015,2015,2015,0
|
||||
20250415,102900,92057775,2015,2017,2017,2015,1926
|
||||
20250415,102800,88176485,2020,2020,2020,2020,100
|
||||
20250415,102700,87974485,2020,2020,2020,2020,0
|
||||
20250415,102600,87974485,2020,2020,2020,2020,0
|
||||
20250415,102500,87974485,2020,2020,2020,2020,12
|
||||
20250415,102400,87950245,2020,2020,2020,2020,145
|
||||
20250415,102300,87657345,2020,2020,2020,2020,10
|
||||
20250415,102200,87637145,2005,2015,2015,2005,500
|
||||
20250415,102100,86633920,2020,2020,2020,2020,5
|
||||
20250415,102000,86623820,2020,2020,2020,2020,247
|
||||
20250415,101900,86124880,2020,2010,2020,2010,156
|
||||
20250415,101800,85811260,2020,2020,2020,2010,151
|
||||
20250415,101700,85506740,2020,2020,2020,2020,2
|
||||
20250415,101600,85502700,2020,2015,2020,2015,101
|
||||
20250415,101500,85298700,2015,2010,2015,2010,54
|
||||
20250415,101400,85190155,2010,2015,2015,2010,63
|
||||
20250415,101300,85063270,2010,2015,2015,2010,24
|
||||
20250415,101200,85015025,2010,2015,2015,2005,5
|
||||
20250415,101100,85004975,2005,2010,2010,2005,1706
|
||||
20250415,101000,81576015,2010,2010,2010,2010,489
|
||||
20250415,100900,80593125,2015,2010,2015,2010,427
|
||||
20250415,100800,79734850,2010,2015,2015,2010,695
|
||||
20250415,100700,78337895,2015,2015,2015,2015,3
|
||||
20250415,100600,78331850,2015,2015,2015,2015,2
|
||||
20250415,100500,78327820,2015,2010,2015,2010,347
|
||||
20250415,100400,77630295,2015,2015,2015,2010,13
|
||||
20250415,100300,77604110,2015,2015,2015,2015,2
|
||||
20250415,100200,77600080,2015,2015,2015,2015,4
|
||||
20250415,100100,77592020,2020,2020,2020,2010,25
|
||||
20250415,100000,77541540,2020,2010,2020,2010,6
|
||||
20250415,095900,77529450,2020,2020,2020,2010,17
|
||||
20250415,095800,77495120,2020,2010,2020,2010,338
|
||||
20250415,095700,76812380,2020,2020,2020,2015,4
|
||||
20250415,095600,76804305,2010,2010,2010,2010,0
|
||||
20250415,095500,76804305,2010,2010,2010,2010,506
|
||||
20250415,095400,75787245,2010,2005,2010,2005,2
|
||||
20250415,095300,75783230,2010,2005,2010,2005,597
|
||||
20250415,095200,74583740,2005,2000,2005,2000,360
|
||||
20250415,095100,73863190,2005,2005,2005,2000,2099
|
||||
20250415,095000,69655940,2005,2010,2010,2005,20
|
||||
20250415,094900,69615830,2010,2015,2015,2005,8
|
||||
20250415,094800,69599755,2010,2015,2020,2010,5132
|
||||
20250415,094700,59269695,2020,2020,2020,2015,2618
|
||||
20250415,094600,53994410,2020,2020,2020,2020,21
|
||||
20250415,094500,53951990,2020,2020,2020,2015,3865
|
||||
20250415,094400,46146645,2020,2025,2025,2020,251
|
||||
20250415,094300,45639620,2025,2025,2025,2025,5
|
||||
20250415,094200,45629495,2020,2020,2020,2020,2
|
||||
20250415,094100,45625455,2025,2020,2025,2020,52
|
||||
20250415,094000,45520160,2020,2025,2025,2020,75
|
||||
20250415,093900,45368640,2025,2025,2025,2025,40
|
||||
20250415,093800,45287640,2020,2025,2025,2020,141
|
||||
20250415,093700,45002815,2025,2025,2025,2025,47
|
||||
20250415,093600,44907640,2025,2025,2025,2020,24
|
||||
20250415,093500,44859050,2025,2025,2025,2020,302
|
||||
20250415,093400,44248950,2025,2025,2025,2020,19
|
||||
20250415,093300,44210485,2025,2025,2025,2025,76
|
||||
20250415,093200,44056585,2025,2025,2025,2025,108
|
||||
20250415,093100,43837885,2020,2020,2025,2020,19
|
||||
20250415,093000,43799495,2020,2020,2025,2020,1144
|
||||
20250415,092900,41488610,2020,2025,2025,2020,3
|
||||
20250415,092800,41482545,2025,2020,2025,2020,5
|
||||
20250415,092700,41472440,2020,2025,2025,2020,104
|
||||
20250415,092600,41261850,2025,2015,2025,2015,12
|
||||
20250415,092500,41237625,2015,2025,2025,2015,677
|
||||
20250415,092400,39873440,2015,2020,2020,2015,337
|
||||
20250415,092300,39194200,2020,2020,2020,2015,99
|
||||
20250415,092200,38994230,2020,2020,2020,2015,150
|
||||
20250415,092100,38691605,2020,2020,2020,2020,75
|
||||
20250415,092000,38540105,2020,2020,2020,2020,1442
|
||||
20250415,091900,35627265,2020,2020,2020,2020,4
|
||||
20250415,091800,35619185,2015,2020,2020,2015,79
|
||||
20250415,091700,35459740,2020,2020,2020,2020,31
|
||||
20250415,091600,35397120,2015,2015,2020,2015,665
|
||||
20250415,091500,34056970,2020,2030,2030,2020,2397
|
||||
20250415,091400,29212995,2025,2025,2025,2025,3
|
||||
20250415,091300,29206920,2030,2025,2030,2025,280
|
||||
20250415,091200,28639860,2020,2020,2020,2020,12
|
||||
20250415,091100,28615620,2020,2030,2030,2015,1772
|
||||
20250415,091000,25037100,2040,2040,2040,2040,89
|
||||
20250415,090900,24855540,2040,2025,2040,2020,1670
|
||||
20250415,090800,21469990,2040,2040,2040,2040,2452
|
||||
20250415,090700,16467910,2040,2040,2040,2040,503
|
||||
20250415,090600,15441790,2040,2030,2040,2015,1313
|
||||
20250415,090500,12784020,2040,2040,2040,2025,2223
|
||||
20250415,090400,8280645,2030,2045,2045,2025,3400
|
||||
20250415,090300,1371955,2045,2045,2045,2045,74
|
||||
20250415,090200,1220625,2050,2045,2050,2045,374
|
||||
20250415,090100,454035,2045,2045,2045,2045,28
|
||||
20250415,090000,396775,2045,2050,2050,2045,194
|
||||
|
Reference in New Issue
Block a user