Update 2025-04-15 2740 candle_min
This commit is contained in:
582
011320/min/candle-20250415.csv
Normal file
582
011320/min/candle-20250415.csv
Normal file
@@ -0,0 +1,582 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,184000,264247735,3565,3565,3565,3565,2295
|
||||
20250415,183900,264247735,3565,3565,3565,3565,0
|
||||
20250415,183800,264247735,3565,3565,3565,3565,0
|
||||
20250415,183700,264247735,3565,3565,3565,3565,0
|
||||
20250415,183600,264247735,3565,3565,3565,3565,0
|
||||
20250415,183500,264247735,3565,3565,3565,3565,0
|
||||
20250415,183400,264247735,3565,3565,3565,3565,0
|
||||
20250415,183300,264247735,3565,3565,3565,3565,0
|
||||
20250415,183200,264247735,3565,3565,3565,3565,0
|
||||
20250415,183100,264247735,3565,3565,3565,3565,0
|
||||
20250415,183000,264247735,3565,3565,3565,3565,0
|
||||
20250415,182900,264247735,3565,3565,3565,3565,0
|
||||
20250415,182800,264247735,3565,3565,3565,3565,0
|
||||
20250415,182700,264247735,3565,3565,3565,3565,0
|
||||
20250415,182600,264247735,3565,3565,3565,3565,0
|
||||
20250415,182500,264247735,3565,3565,3565,3565,0
|
||||
20250415,182400,264247735,3565,3565,3565,3565,0
|
||||
20250415,182300,264247735,3565,3565,3565,3565,0
|
||||
20250415,182200,264247735,3565,3565,3565,3565,0
|
||||
20250415,182100,264247735,3565,3565,3565,3565,0
|
||||
20250415,182000,264247735,3565,3565,3565,3565,0
|
||||
20250415,181900,264247735,3565,3565,3565,3565,0
|
||||
20250415,181800,264247735,3565,3565,3565,3565,0
|
||||
20250415,181700,264247735,3565,3565,3565,3565,0
|
||||
20250415,181600,264247735,3565,3565,3565,3565,0
|
||||
20250415,181500,264247735,3565,3565,3565,3565,0
|
||||
20250415,181400,264247735,3565,3565,3565,3565,0
|
||||
20250415,181300,264247735,3565,3565,3565,3565,0
|
||||
20250415,181200,264247735,3565,3565,3565,3565,0
|
||||
20250415,181100,264247735,3565,3565,3565,3565,0
|
||||
20250415,181000,264247735,3565,3565,3565,3565,2295
|
||||
20250415,180900,264247735,3565,3565,3565,3565,0
|
||||
20250415,180800,264247735,3565,3565,3565,3565,0
|
||||
20250415,180700,264247735,3565,3565,3565,3565,0
|
||||
20250415,180600,264247735,3565,3565,3565,3565,0
|
||||
20250415,180500,264247735,3565,3565,3565,3565,0
|
||||
20250415,180400,264247735,3565,3565,3565,3565,0
|
||||
20250415,180300,264247735,3565,3565,3565,3565,0
|
||||
20250415,180200,264247735,3565,3565,3565,3565,0
|
||||
20250415,180100,264247735,3565,3565,3565,3565,0
|
||||
20250415,180000,264247735,3565,3565,3565,3565,0
|
||||
20250415,175900,264247735,3565,3565,3565,3565,0
|
||||
20250415,175800,264247735,3565,3565,3565,3565,0
|
||||
20250415,175700,264247735,3565,3565,3565,3565,0
|
||||
20250415,175600,264247735,3565,3565,3565,3565,0
|
||||
20250415,175500,264247735,3565,3565,3565,3565,0
|
||||
20250415,175400,264247735,3565,3565,3565,3565,0
|
||||
20250415,175300,264247735,3565,3565,3565,3565,0
|
||||
20250415,175200,264247735,3565,3565,3565,3565,0
|
||||
20250415,175100,264247735,3565,3565,3565,3565,0
|
||||
20250415,175000,264247735,3565,3565,3565,3565,0
|
||||
20250415,174900,264247735,3565,3565,3565,3565,0
|
||||
20250415,174800,264247735,3565,3565,3565,3565,0
|
||||
20250415,174700,264247735,3565,3565,3565,3565,0
|
||||
20250415,174600,264247735,3565,3565,3565,3565,0
|
||||
20250415,174500,264247735,3565,3565,3565,3565,0
|
||||
20250415,174400,264247735,3565,3565,3565,3565,0
|
||||
20250415,174300,264247735,3565,3565,3565,3565,0
|
||||
20250415,174200,264247735,3565,3565,3565,3565,0
|
||||
20250415,174100,264247735,3565,3565,3565,3565,0
|
||||
20250415,174000,264247735,3565,3565,3565,3565,2295
|
||||
20250415,173900,264247735,3565,3565,3565,3565,0
|
||||
20250415,173800,264247735,3565,3565,3565,3565,0
|
||||
20250415,173700,264247735,3565,3565,3565,3565,0
|
||||
20250415,173600,264247735,3565,3565,3565,3565,0
|
||||
20250415,173500,264247735,3565,3565,3565,3565,0
|
||||
20250415,173400,264247735,3565,3565,3565,3565,0
|
||||
20250415,173300,264247735,3565,3565,3565,3565,0
|
||||
20250415,173200,264247735,3565,3565,3565,3565,0
|
||||
20250415,173100,264247735,3565,3565,3565,3565,0
|
||||
20250415,173000,264247735,3565,3565,3565,3565,0
|
||||
20250415,172900,264247735,3565,3565,3565,3565,0
|
||||
20250415,172800,264247735,3565,3565,3565,3565,0
|
||||
20250415,172700,264247735,3565,3565,3565,3565,0
|
||||
20250415,172600,264247735,3565,3565,3565,3565,0
|
||||
20250415,172500,264247735,3565,3565,3565,3565,0
|
||||
20250415,172400,264247735,3565,3565,3565,3565,0
|
||||
20250415,172300,264247735,3565,3565,3565,3565,0
|
||||
20250415,172200,264247735,3565,3565,3565,3565,0
|
||||
20250415,172100,264247735,3565,3565,3565,3565,0
|
||||
20250415,172000,264247735,3565,3565,3565,3565,0
|
||||
20250415,171900,264247735,3565,3565,3565,3565,0
|
||||
20250415,171800,264247735,3565,3565,3565,3565,0
|
||||
20250415,171700,264247735,3565,3565,3565,3565,0
|
||||
20250415,171600,264247735,3565,3565,3565,3565,0
|
||||
20250415,171500,264247735,3565,3565,3565,3565,0
|
||||
20250415,171400,264247735,3565,3565,3565,3565,0
|
||||
20250415,171300,264247735,3565,3565,3565,3565,0
|
||||
20250415,171200,264247735,3565,3565,3565,3565,0
|
||||
20250415,171100,264247735,3565,3565,3565,3565,0
|
||||
20250415,171000,264247735,3565,3565,3565,3565,2295
|
||||
20250415,170900,264247735,3565,3565,3565,3565,0
|
||||
20250415,170800,264247735,3565,3565,3565,3565,0
|
||||
20250415,170700,264247735,3565,3565,3565,3565,0
|
||||
20250415,170600,264247735,3565,3565,3565,3565,0
|
||||
20250415,170500,264247735,3565,3565,3565,3565,0
|
||||
20250415,170400,264247735,3565,3565,3565,3565,0
|
||||
20250415,170300,264247735,3565,3565,3565,3565,0
|
||||
20250415,170200,264247735,3565,3565,3565,3565,0
|
||||
20250415,170100,264247735,3565,3565,3565,3565,0
|
||||
20250415,170000,264247735,3565,3565,3565,3565,0
|
||||
20250415,165900,264247735,3565,3565,3565,3565,0
|
||||
20250415,165800,264247735,3565,3565,3565,3565,0
|
||||
20250415,165700,264247735,3565,3565,3565,3565,0
|
||||
20250415,165600,264247735,3565,3565,3565,3565,0
|
||||
20250415,165500,264247735,3565,3565,3565,3565,0
|
||||
20250415,165400,264247735,3565,3565,3565,3565,0
|
||||
20250415,165300,264247735,3565,3565,3565,3565,0
|
||||
20250415,165200,264247735,3565,3565,3565,3565,0
|
||||
20250415,165100,264247735,3565,3565,3565,3565,0
|
||||
20250415,165000,264247735,3565,3565,3565,3565,0
|
||||
20250415,164900,264247735,3565,3565,3565,3565,0
|
||||
20250415,164800,264247735,3565,3565,3565,3565,0
|
||||
20250415,164700,264247735,3565,3565,3565,3565,0
|
||||
20250415,164600,264247735,3565,3565,3565,3565,0
|
||||
20250415,164500,264247735,3565,3565,3565,3565,0
|
||||
20250415,164400,264247735,3565,3565,3565,3565,0
|
||||
20250415,164300,264247735,3565,3565,3565,3565,0
|
||||
20250415,164200,264247735,3565,3565,3565,3565,0
|
||||
20250415,164100,264247735,3565,3565,3565,3565,0
|
||||
20250415,164000,264247735,3565,3565,3565,3565,2295
|
||||
20250415,163900,264247735,3565,3565,3565,3565,0
|
||||
20250415,163800,264247735,3565,3565,3565,3565,0
|
||||
20250415,163700,264247735,3565,3565,3565,3565,0
|
||||
20250415,163600,264247735,3565,3565,3565,3565,0
|
||||
20250415,163500,264247735,3565,3565,3565,3565,0
|
||||
20250415,163400,264247735,3565,3565,3565,3565,0
|
||||
20250415,163300,264247735,3565,3565,3565,3565,0
|
||||
20250415,163200,264247735,3565,3565,3565,3565,0
|
||||
20250415,163100,264247735,3565,3565,3565,3565,0
|
||||
20250415,163000,264247735,3565,3565,3565,3565,0
|
||||
20250415,162900,264247735,3565,3565,3565,3565,0
|
||||
20250415,162800,264247735,3565,3565,3565,3565,0
|
||||
20250415,162700,264247735,3565,3565,3565,3565,0
|
||||
20250415,162600,264247735,3565,3565,3565,3565,0
|
||||
20250415,162500,264247735,3565,3565,3565,3565,0
|
||||
20250415,162400,264247735,3565,3565,3565,3565,0
|
||||
20250415,162300,264247735,3565,3565,3565,3565,0
|
||||
20250415,162200,264247735,3565,3565,3565,3565,0
|
||||
20250415,162100,264247735,3565,3565,3565,3565,0
|
||||
20250415,162000,264247735,3565,3565,3565,3565,0
|
||||
20250415,161900,264247735,3565,3565,3565,3565,0
|
||||
20250415,161800,264247735,3565,3565,3565,3565,0
|
||||
20250415,161700,264247735,3565,3565,3565,3565,0
|
||||
20250415,161600,264247735,3565,3565,3565,3565,0
|
||||
20250415,161500,264247735,3565,3565,3565,3565,0
|
||||
20250415,161400,264247735,3565,3565,3565,3565,0
|
||||
20250415,161300,264247735,3565,3565,3565,3565,0
|
||||
20250415,161200,264247735,3565,3565,3565,3565,0
|
||||
20250415,161100,264247735,3565,3565,3565,3565,0
|
||||
20250415,161000,264247735,3565,3565,3565,3565,2295
|
||||
20250415,160900,264247735,3565,3565,3565,3565,0
|
||||
20250415,160800,264247735,3565,3565,3565,3565,0
|
||||
20250415,160700,264247735,3565,3565,3565,3565,0
|
||||
20250415,160600,264247735,3565,3565,3565,3565,0
|
||||
20250415,160500,264247735,3565,3565,3565,3565,0
|
||||
20250415,160400,264247735,3565,3565,3565,3565,0
|
||||
20250415,160300,264247735,3565,3565,3565,3565,0
|
||||
20250415,160200,264247735,3565,3565,3565,3565,0
|
||||
20250415,160100,264247735,3565,3565,3565,3565,0
|
||||
20250415,160000,264247735,3565,3565,3565,3565,0
|
||||
20250415,155900,264247735,3565,3565,3565,3565,0
|
||||
20250415,155800,264247735,3565,3565,3565,3565,0
|
||||
20250415,155700,264247735,3565,3565,3565,3565,0
|
||||
20250415,155600,264247735,3565,3565,3565,3565,0
|
||||
20250415,155500,264247735,3565,3565,3565,3565,0
|
||||
20250415,155400,264247735,3565,3565,3565,3565,0
|
||||
20250415,155300,264247735,3565,3565,3565,3565,0
|
||||
20250415,155200,264247735,3565,3565,3565,3565,0
|
||||
20250415,155100,264247735,3565,3565,3565,3565,0
|
||||
20250415,155000,264247735,3565,3565,3565,3565,0
|
||||
20250415,154900,264247735,3565,3565,3565,3565,0
|
||||
20250415,154800,264247735,3565,3565,3565,3565,0
|
||||
20250415,154700,264247735,3565,3565,3565,3565,0
|
||||
20250415,154600,264247735,3565,3565,3565,3565,0
|
||||
20250415,154500,264247735,3565,3565,3565,3565,0
|
||||
20250415,154400,264247735,3565,3565,3565,3565,0
|
||||
20250415,154300,264247735,3565,3565,3565,3565,0
|
||||
20250415,154200,264247735,3565,3565,3565,3565,0
|
||||
20250415,154100,264247735,3565,3565,3565,3565,0
|
||||
20250415,154000,264247735,3565,3565,3565,3565,2295
|
||||
20250415,153900,264247735,3565,3565,3565,3565,0
|
||||
20250415,153800,264247735,3565,3565,3565,3565,0
|
||||
20250415,153700,264247735,3565,3565,3565,3565,0
|
||||
20250415,153600,264247735,3565,3565,3565,3565,0
|
||||
20250415,153500,264247735,3565,3565,3565,3565,0
|
||||
20250415,153400,264247735,3565,3565,3565,3565,0
|
||||
20250415,153300,264247735,3565,3565,3565,3565,0
|
||||
20250415,153200,264247735,3565,3565,3565,3565,0
|
||||
20250415,153100,264247735,3565,3565,3565,3565,0
|
||||
20250415,153000,264247735,3565,3565,3565,3565,2295
|
||||
20250415,152900,256066060,3585,3585,3585,3585,0
|
||||
20250415,152800,256066060,3585,3585,3585,3585,0
|
||||
20250415,152700,256066060,3585,3585,3585,3585,0
|
||||
20250415,152600,256066060,3585,3585,3585,3585,0
|
||||
20250415,152500,256066060,3585,3585,3585,3585,0
|
||||
20250415,152400,256066060,3585,3585,3585,3585,0
|
||||
20250415,152300,256066060,3585,3585,3585,3585,0
|
||||
20250415,152200,256066060,3585,3585,3585,3585,0
|
||||
20250415,152100,256066060,3585,3585,3585,3585,0
|
||||
20250415,152000,256066060,3585,3585,3585,3585,0
|
||||
20250415,151900,256066060,3585,3570,3585,3570,246
|
||||
20250415,151800,255187750,3570,3570,3570,3565,1883
|
||||
20250415,151700,248465945,3590,3590,3590,3590,8
|
||||
20250415,151600,248437225,3585,3585,3585,3585,101
|
||||
20250415,151500,248075140,3585,3585,3585,3585,0
|
||||
20250415,151400,248075140,3585,3585,3585,3585,0
|
||||
20250415,151300,248075140,3585,3585,3585,3585,0
|
||||
20250415,151200,248075140,3585,3585,3585,3585,0
|
||||
20250415,151100,248075140,3585,3585,3585,3585,2
|
||||
20250415,151000,248067970,3590,3590,3590,3590,0
|
||||
20250415,150900,248067970,3590,3575,3590,3570,427
|
||||
20250415,150800,246543450,3590,3590,3590,3590,1
|
||||
20250415,150700,246539860,3585,3585,3585,3585,23
|
||||
20250415,150600,246457405,3585,3585,3585,3585,10
|
||||
20250415,150500,246421555,3585,3585,3585,3585,10
|
||||
20250415,150400,246385705,3585,3585,3585,3585,0
|
||||
20250415,150300,246385705,3585,3585,3585,3585,0
|
||||
20250415,150200,246385705,3585,3585,3585,3585,6
|
||||
20250415,150100,246364195,3585,3585,3585,3585,4
|
||||
20250415,150000,246349855,3585,3585,3585,3585,1
|
||||
20250415,145900,246346270,3585,3585,3585,3585,11
|
||||
20250415,145800,246306835,3580,3580,3580,3580,1250
|
||||
20250415,145700,241831835,3585,3585,3585,3585,0
|
||||
20250415,145600,241831835,3585,3585,3585,3585,0
|
||||
20250415,145500,241831835,3585,3585,3585,3585,0
|
||||
20250415,145400,241831835,3585,3585,3585,3585,0
|
||||
20250415,145300,241831835,3585,3585,3585,3585,0
|
||||
20250415,145200,241831835,3585,3585,3585,3585,0
|
||||
20250415,145100,241831835,3585,3585,3585,3585,0
|
||||
20250415,145000,241831835,3585,3585,3585,3585,41
|
||||
20250415,144900,241684850,3560,3570,3570,3560,595
|
||||
20250415,144800,239565910,3585,3585,3585,3585,1
|
||||
20250415,144700,239562325,3585,3585,3585,3585,0
|
||||
20250415,144600,239562325,3585,3585,3585,3585,0
|
||||
20250415,144500,239562325,3585,3585,3585,3585,0
|
||||
20250415,144400,239562325,3585,3585,3585,3585,0
|
||||
20250415,144300,239562325,3585,3585,3585,3585,0
|
||||
20250415,144200,239562325,3585,3585,3585,3585,0
|
||||
20250415,144100,239562325,3585,3585,3585,3585,0
|
||||
20250415,144000,239562325,3585,3585,3585,3585,0
|
||||
20250415,143900,239562325,3585,3585,3585,3585,0
|
||||
20250415,143800,239562325,3585,3585,3585,3585,0
|
||||
20250415,143700,239562325,3585,3585,3585,3585,0
|
||||
20250415,143600,239562325,3585,3585,3585,3585,1
|
||||
20250415,143500,239558740,3580,3580,3580,3580,0
|
||||
20250415,143400,239558740,3580,3580,3580,3580,459
|
||||
20250415,143300,237915520,3580,3580,3580,3580,0
|
||||
20250415,143200,237915520,3580,3580,3585,3580,431
|
||||
20250415,143100,236372440,3580,3580,3580,3580,0
|
||||
20250415,143000,236372440,3580,3580,3580,3580,0
|
||||
20250415,142900,236372440,3580,3580,3580,3580,5
|
||||
20250415,142800,236354540,3580,3580,3580,3580,0
|
||||
20250415,142700,236354540,3580,3580,3580,3580,0
|
||||
20250415,142600,236354540,3580,3580,3580,3580,0
|
||||
20250415,142500,236354540,3580,3580,3580,3580,0
|
||||
20250415,142400,236354540,3580,3580,3580,3580,0
|
||||
20250415,142300,236354540,3580,3580,3580,3580,0
|
||||
20250415,142200,236354540,3580,3580,3580,3580,0
|
||||
20250415,142100,236354540,3580,3580,3580,3580,0
|
||||
20250415,142000,236354540,3580,3580,3580,3580,0
|
||||
20250415,141900,236354540,3580,3580,3580,3580,0
|
||||
20250415,141800,236354540,3580,3580,3580,3580,0
|
||||
20250415,141700,236354540,3580,3580,3580,3580,0
|
||||
20250415,141600,236354540,3580,3580,3580,3580,0
|
||||
20250415,141500,236354540,3580,3580,3580,3580,0
|
||||
20250415,141400,236354540,3580,3580,3580,3580,0
|
||||
20250415,141300,236354540,3580,3580,3580,3580,0
|
||||
20250415,141200,236354540,3580,3580,3580,3580,4
|
||||
20250415,141100,236340220,3585,3585,3585,3585,0
|
||||
20250415,141000,236340220,3585,3585,3585,3585,0
|
||||
20250415,140900,236340220,3585,3585,3585,3585,0
|
||||
20250415,140800,236340220,3585,3585,3585,3585,0
|
||||
20250415,140700,236340220,3585,3585,3585,3585,0
|
||||
20250415,140600,236340220,3585,3585,3585,3585,0
|
||||
20250415,140500,236340220,3585,3585,3585,3585,0
|
||||
20250415,140400,236340220,3585,3585,3585,3585,0
|
||||
20250415,140300,236340220,3585,3585,3585,3585,0
|
||||
20250415,140200,236340220,3585,3585,3585,3585,0
|
||||
20250415,140100,236340220,3585,3585,3585,3585,0
|
||||
20250415,140000,236340220,3585,3585,3585,3585,1
|
||||
20250415,135900,236336635,3580,3580,3580,3580,23
|
||||
20250415,135800,236254295,3585,3585,3585,3585,0
|
||||
20250415,135700,236254295,3585,3585,3585,3585,1
|
||||
20250415,135600,236250710,3560,3585,3585,3560,10
|
||||
20250415,135500,236214985,3585,3585,3585,3585,0
|
||||
20250415,135400,236214985,3585,3585,3585,3585,0
|
||||
20250415,135300,236214985,3585,3585,3585,3585,0
|
||||
20250415,135200,236214985,3585,3585,3585,3585,0
|
||||
20250415,135100,236214985,3585,3585,3585,3585,1
|
||||
20250415,135000,236211400,3560,3560,3560,3560,1
|
||||
20250415,134900,236207840,3585,3585,3585,3585,0
|
||||
20250415,134800,236207840,3585,3585,3585,3585,0
|
||||
20250415,134700,236207840,3585,3585,3585,3585,0
|
||||
20250415,134600,236207840,3585,3585,3585,3585,0
|
||||
20250415,134500,236207840,3585,3585,3585,3585,0
|
||||
20250415,134400,236207840,3585,3585,3585,3585,0
|
||||
20250415,134300,236207840,3585,3585,3585,3585,0
|
||||
20250415,134200,236207840,3585,3585,3585,3585,0
|
||||
20250415,134100,236207840,3585,3585,3585,3585,0
|
||||
20250415,134000,236207840,3585,3585,3585,3585,0
|
||||
20250415,133900,236207840,3585,3585,3585,3585,0
|
||||
20250415,133800,236207840,3585,3585,3585,3585,0
|
||||
20250415,133700,236207840,3585,3585,3585,3585,0
|
||||
20250415,133600,236207840,3585,3585,3585,3585,0
|
||||
20250415,133500,236207840,3585,3585,3585,3585,0
|
||||
20250415,133400,236207840,3585,3585,3585,3585,500
|
||||
20250415,133300,234415340,3585,3585,3585,3585,0
|
||||
20250415,133200,234415340,3585,3585,3585,3585,0
|
||||
20250415,133100,234415340,3585,3585,3585,3585,0
|
||||
20250415,133000,234415340,3585,3585,3585,3585,0
|
||||
20250415,132900,234415340,3585,3585,3585,3585,0
|
||||
20250415,132800,234415340,3585,3585,3585,3585,0
|
||||
20250415,132700,234415340,3585,3585,3585,3585,0
|
||||
20250415,132600,234415340,3585,3585,3585,3585,0
|
||||
20250415,132500,234415340,3585,3585,3585,3585,1
|
||||
20250415,132400,234411755,3570,3570,3570,3570,0
|
||||
20250415,132300,234411755,3570,3570,3570,3570,0
|
||||
20250415,132200,234411755,3570,3570,3570,3570,0
|
||||
20250415,132100,234411755,3570,3570,3570,3570,0
|
||||
20250415,132000,234411755,3570,3570,3570,3570,0
|
||||
20250415,131900,234411755,3570,3570,3570,3570,0
|
||||
20250415,131800,234411755,3570,3570,3570,3570,0
|
||||
20250415,131700,234411755,3570,3570,3570,3570,0
|
||||
20250415,131600,234411755,3570,3555,3570,3555,230
|
||||
20250415,131500,233594090,3560,3570,3570,3555,797
|
||||
20250415,131400,230756190,3570,3575,3575,3570,205
|
||||
20250415,131300,230024315,3585,3585,3585,3585,0
|
||||
20250415,131200,230024315,3585,3585,3585,3585,12
|
||||
20250415,131100,229981295,3585,3585,3585,3585,0
|
||||
20250415,131000,229981295,3585,3585,3585,3585,1
|
||||
20250415,130900,229977710,3580,3580,3580,3580,2
|
||||
20250415,130800,229970550,3585,3585,3585,3585,0
|
||||
20250415,130700,229970550,3585,3585,3585,3585,0
|
||||
20250415,130600,229970550,3585,3585,3585,3585,0
|
||||
20250415,130500,229970550,3585,3585,3585,3585,1
|
||||
20250415,130400,229966965,3570,3580,3580,3570,1013
|
||||
20250415,130300,226341215,3580,3580,3580,3580,0
|
||||
20250415,130200,226341215,3580,3580,3580,3580,0
|
||||
20250415,130100,226341215,3580,3580,3580,3580,0
|
||||
20250415,130000,226341215,3580,3580,3580,3580,0
|
||||
20250415,125900,226341215,3580,3580,3580,3580,0
|
||||
20250415,125800,226341215,3580,3580,3580,3580,0
|
||||
20250415,125700,226341215,3580,3580,3580,3580,0
|
||||
20250415,125600,226341215,3580,3580,3580,3580,0
|
||||
20250415,125500,226341215,3580,3580,3580,3580,0
|
||||
20250415,125400,226341215,3580,3580,3580,3580,0
|
||||
20250415,125300,226341215,3580,3580,3580,3580,0
|
||||
20250415,125200,226341215,3580,3580,3580,3580,3
|
||||
20250415,125100,226330475,3580,3580,3580,3580,4
|
||||
20250415,125000,226316155,3580,3580,3580,3580,0
|
||||
20250415,124900,226316155,3580,3580,3580,3580,0
|
||||
20250415,124800,226316155,3580,3580,3580,3580,0
|
||||
20250415,124700,226316155,3580,3580,3580,3580,0
|
||||
20250415,124600,226316155,3580,3580,3580,3580,0
|
||||
20250415,124500,226316155,3580,3580,3580,3580,2
|
||||
20250415,124400,226308995,3580,3580,3580,3580,0
|
||||
20250415,124300,226308995,3580,3580,3580,3580,0
|
||||
20250415,124200,226308995,3580,3580,3580,3580,0
|
||||
20250415,124100,226308995,3580,3580,3580,3580,0
|
||||
20250415,124000,226308995,3580,3580,3580,3580,0
|
||||
20250415,123900,226308995,3580,3580,3580,3580,0
|
||||
20250415,123800,226308995,3580,3580,3580,3580,0
|
||||
20250415,123700,226308995,3580,3580,3580,3580,0
|
||||
20250415,123600,226308995,3580,3580,3580,3580,0
|
||||
20250415,123500,226308995,3580,3580,3580,3580,0
|
||||
20250415,123400,226308995,3580,3580,3580,3580,0
|
||||
20250415,123300,226308995,3580,3580,3580,3580,0
|
||||
20250415,123200,226308995,3580,3575,3580,3575,76
|
||||
20250415,123100,226037290,3575,3575,3575,3575,1
|
||||
20250415,123000,226033715,3565,3565,3565,3565,0
|
||||
20250415,122900,226033715,3565,3570,3570,3565,47
|
||||
20250415,122800,225866155,3575,3575,3575,3575,0
|
||||
20250415,122700,225866155,3575,3575,3575,3575,1
|
||||
20250415,122600,225862580,3575,3570,3575,3570,136
|
||||
20250415,122500,225377055,3570,3570,3570,3570,0
|
||||
20250415,122400,225377055,3570,3570,3570,3570,0
|
||||
20250415,122300,225377055,3570,3570,3570,3570,18
|
||||
20250415,122200,225312795,3570,3565,3570,3565,2
|
||||
20250415,122100,225305660,3575,3575,3575,3575,1
|
||||
20250415,122000,225302085,3570,3570,3570,3570,10
|
||||
20250415,121900,225266385,3580,3580,3580,3580,0
|
||||
20250415,121800,225266385,3580,3580,3580,3580,45
|
||||
20250415,121700,225105285,3580,3580,3580,3580,0
|
||||
20250415,121600,225105285,3580,3580,3580,3580,0
|
||||
20250415,121500,225105285,3580,3580,3580,3580,0
|
||||
20250415,121400,225105285,3580,3580,3580,3580,0
|
||||
20250415,121300,225105285,3580,3580,3580,3580,0
|
||||
20250415,121200,225105285,3580,3580,3580,3580,0
|
||||
20250415,121100,225105285,3580,3580,3580,3580,0
|
||||
20250415,121000,225105285,3580,3580,3580,3580,1
|
||||
20250415,120900,225101705,3565,3565,3565,3565,0
|
||||
20250415,120800,225101705,3565,3580,3580,3565,1766
|
||||
20250415,120700,218805900,3565,3565,3565,3565,0
|
||||
20250415,120600,218805900,3565,3565,3565,3565,0
|
||||
20250415,120500,218805900,3565,3565,3565,3565,1
|
||||
20250415,120400,218802335,3570,3570,3570,3570,29
|
||||
20250415,120300,218698805,3580,3580,3580,3580,0
|
||||
20250415,120200,218698805,3580,3580,3580,3580,0
|
||||
20250415,120100,218698805,3580,3580,3580,3580,0
|
||||
20250415,120000,218698805,3580,3580,3580,3580,0
|
||||
20250415,115900,218698805,3580,3580,3580,3580,60
|
||||
20250415,115800,218484005,3580,3580,3580,3580,1
|
||||
20250415,115700,218480425,3565,3565,3565,3565,40
|
||||
20250415,115600,218337825,3580,3580,3580,3580,0
|
||||
20250415,115500,218337825,3580,3580,3580,3580,0
|
||||
20250415,115400,218337825,3580,3580,3580,3580,1
|
||||
20250415,115300,218334245,3555,3560,3560,3555,1799
|
||||
20250415,115200,211938780,3575,3575,3575,3575,0
|
||||
20250415,115100,211938780,3575,3575,3575,3575,1
|
||||
20250415,115000,211935205,3580,3580,3580,3580,0
|
||||
20250415,114900,211935205,3580,3580,3580,3580,2
|
||||
20250415,114800,211928045,3585,3585,3585,3585,0
|
||||
20250415,114700,211928045,3585,3585,3585,3585,0
|
||||
20250415,114600,211928045,3585,3585,3585,3585,0
|
||||
20250415,114500,211928045,3585,3585,3585,3585,0
|
||||
20250415,114400,211928045,3585,3585,3585,3585,0
|
||||
20250415,114300,211928045,3585,3585,3585,3585,0
|
||||
20250415,114200,211928045,3585,3585,3585,3585,0
|
||||
20250415,114100,211928045,3585,3585,3585,3585,1
|
||||
20250415,114000,211924460,3555,3555,3555,3555,0
|
||||
20250415,113900,211924460,3555,3555,3555,3555,0
|
||||
20250415,113800,211924460,3555,3555,3555,3555,0
|
||||
20250415,113700,211924460,3555,3555,3555,3555,0
|
||||
20250415,113600,211924460,3555,3565,3565,3555,190
|
||||
20250415,113500,211247510,3565,3565,3565,3565,0
|
||||
20250415,113400,211247510,3565,3565,3565,3565,19
|
||||
20250415,113300,211179775,3585,3585,3585,3585,0
|
||||
20250415,113200,211179775,3585,3585,3585,3585,0
|
||||
20250415,113100,211179775,3585,3585,3585,3585,0
|
||||
20250415,113000,211179775,3585,3585,3585,3585,0
|
||||
20250415,112900,211179775,3585,3580,3585,3555,401
|
||||
20250415,112800,209751855,3585,3585,3585,3585,0
|
||||
20250415,112700,209751855,3585,3585,3585,3585,0
|
||||
20250415,112600,209751855,3585,3585,3585,3585,0
|
||||
20250415,112500,209751855,3585,3585,3585,3585,0
|
||||
20250415,112400,209751855,3585,3585,3585,3585,0
|
||||
20250415,112300,209751855,3585,3585,3585,3585,10
|
||||
20250415,112200,209716005,3585,3585,3585,3585,0
|
||||
20250415,112100,209716005,3585,3585,3585,3585,0
|
||||
20250415,112000,209716005,3585,3585,3585,3585,0
|
||||
20250415,111900,209716005,3585,3585,3585,3585,0
|
||||
20250415,111800,209716005,3585,3585,3585,3585,0
|
||||
20250415,111700,209716005,3585,3585,3585,3585,0
|
||||
20250415,111600,209716005,3585,3585,3585,3585,0
|
||||
20250415,111500,209716005,3585,3585,3585,3585,0
|
||||
20250415,111400,209716005,3585,3585,3585,3585,0
|
||||
20250415,111300,209716005,3585,3585,3585,3585,1080
|
||||
20250415,111200,205844205,3585,3575,3585,3575,24
|
||||
20250415,111100,205758395,3570,3570,3570,3570,26
|
||||
20250415,111000,205665575,3575,3585,3585,3570,24
|
||||
20250415,110900,205579680,3585,3585,3585,3585,0
|
||||
20250415,110800,205579680,3585,3585,3585,3585,0
|
||||
20250415,110700,205579680,3585,3585,3585,3585,0
|
||||
20250415,110600,205579680,3585,3585,3585,3585,0
|
||||
20250415,110500,205579680,3585,3585,3585,3585,0
|
||||
20250415,110400,205579680,3585,3585,3585,3585,0
|
||||
20250415,110300,205579680,3585,3585,3585,3585,0
|
||||
20250415,110200,205579680,3585,3585,3585,3585,2
|
||||
20250415,110100,205572510,3580,3580,3580,3580,124
|
||||
20250415,110000,205128590,3585,3585,3585,3585,2
|
||||
20250415,105900,205121420,3580,3580,3580,3580,27
|
||||
20250415,105800,205024760,3585,3580,3585,3580,4179
|
||||
20250415,105700,190043940,3585,3585,3585,3585,0
|
||||
20250415,105600,190043940,3585,3585,3585,3585,0
|
||||
20250415,105500,190043940,3585,3585,3585,3585,1
|
||||
20250415,105400,190040355,3585,3585,3585,3585,0
|
||||
20250415,105300,190040355,3585,3585,3585,3585,1
|
||||
20250415,105200,190036770,3570,3575,3585,3570,412
|
||||
20250415,105100,188563900,3585,3570,3585,3570,534
|
||||
20250415,105000,186652460,3580,3570,3580,3570,30
|
||||
20250415,104900,186545330,3570,3560,3570,3560,35
|
||||
20250415,104800,186420700,3560,3560,3560,3560,90
|
||||
20250415,104700,186100300,3560,3555,3560,3555,220
|
||||
20250415,104600,185318195,3560,3555,3560,3555,139
|
||||
20250415,104500,184824045,3570,3570,3570,3570,5
|
||||
20250415,104400,184806195,3570,3570,3570,3570,0
|
||||
20250415,104300,184806195,3570,3570,3570,3570,0
|
||||
20250415,104200,184806195,3570,3570,3570,3570,0
|
||||
20250415,104100,184806195,3570,3570,3570,3570,0
|
||||
20250415,104000,184806195,3570,3570,3570,3570,0
|
||||
20250415,103900,184806195,3570,3570,3570,3570,7
|
||||
20250415,103800,184781205,3580,3580,3580,3580,0
|
||||
20250415,103700,184781205,3580,3580,3580,3580,0
|
||||
20250415,103600,184781205,3580,3580,3580,3580,0
|
||||
20250415,103500,184781205,3580,3580,3580,3580,0
|
||||
20250415,103400,184781205,3580,3580,3580,3580,0
|
||||
20250415,103300,184781205,3580,3580,3580,3580,0
|
||||
20250415,103200,184781205,3580,3580,3580,3580,21
|
||||
20250415,103100,184706025,3580,3580,3580,3580,0
|
||||
20250415,103000,184706025,3580,3565,3580,3565,5000
|
||||
20250415,102900,166822430,3565,3565,3565,3565,0
|
||||
20250415,102800,166822430,3565,3565,3565,3565,1
|
||||
20250415,102700,166818865,3565,3565,3565,3565,0
|
||||
20250415,102600,166818865,3565,3565,3565,3565,0
|
||||
20250415,102500,166818865,3565,3565,3565,3565,1
|
||||
20250415,102400,166815300,3555,3555,3555,3555,0
|
||||
20250415,102300,166815300,3555,3555,3555,3555,1000
|
||||
20250415,102200,163260300,3565,3565,3565,3565,193
|
||||
20250415,102100,162572255,3570,3570,3570,3570,0
|
||||
20250415,102000,162572255,3570,3570,3570,3570,0
|
||||
20250415,101900,162572255,3570,3550,3570,3550,983
|
||||
20250415,101800,159081450,3545,3545,3545,3545,0
|
||||
20250415,101700,159081450,3545,3545,3545,3545,2
|
||||
20250415,101600,159074360,3550,3550,3550,3550,1
|
||||
20250415,101500,159070810,3545,3545,3545,3545,0
|
||||
20250415,101400,159070810,3545,3545,3545,3545,601
|
||||
20250415,101300,156940265,3545,3545,3545,3545,18
|
||||
20250415,101200,156876455,3550,3550,3550,3550,0
|
||||
20250415,101100,156876455,3550,3550,3550,3550,1
|
||||
20250415,101000,156872905,3550,3550,3550,3550,0
|
||||
20250415,100900,156872905,3550,3550,3550,3550,0
|
||||
20250415,100800,156872905,3550,3550,3550,3550,23
|
||||
20250415,100700,156791255,3545,3545,3545,3545,1
|
||||
20250415,100600,156787710,3545,3545,3545,3545,239
|
||||
20250415,100500,155940455,3555,3555,3555,3555,0
|
||||
20250415,100400,155940455,3555,3555,3555,3555,1
|
||||
20250415,100300,155936900,3545,3545,3545,3545,158
|
||||
20250415,100200,155376790,3545,3545,3545,3545,1
|
||||
20250415,100100,155373245,3545,3545,3545,3545,1
|
||||
20250415,100000,155369700,3540,3540,3540,3540,0
|
||||
20250415,095900,155369700,3540,3560,3560,3540,5388
|
||||
20250415,095800,136196180,3540,3560,3565,3540,35
|
||||
20250415,095700,136072235,3565,3565,3565,3565,0
|
||||
20250415,095600,136072235,3565,3565,3565,3565,6
|
||||
20250415,095500,136050845,3565,3565,3565,3565,0
|
||||
20250415,095400,136050845,3565,3565,3565,3565,0
|
||||
20250415,095300,136050845,3565,3540,3565,3540,322
|
||||
20250415,095200,134910915,3565,3565,3565,3565,1
|
||||
20250415,095100,134907350,3570,3570,3570,3570,0
|
||||
20250415,095000,134907350,3570,3570,3570,3570,0
|
||||
20250415,094900,134907350,3570,3570,3570,3570,0
|
||||
20250415,094800,134907350,3570,3570,3570,3570,0
|
||||
20250415,094700,134907350,3570,3570,3570,3570,0
|
||||
20250415,094600,134907350,3570,3545,3570,3545,2120
|
||||
20250415,094500,127381565,3545,3525,3545,3525,2
|
||||
20250415,094400,127374495,3540,3535,3540,3535,70
|
||||
20250415,094300,127126745,3540,3540,3540,3540,0
|
||||
20250415,094200,127126745,3540,3540,3540,3540,0
|
||||
20250415,094100,127126745,3540,3545,3545,3540,112
|
||||
20250415,094000,126729765,3545,3545,3545,3545,0
|
||||
20250415,093900,126729765,3545,3520,3545,3520,101
|
||||
20250415,093800,126374220,3540,3540,3540,3540,570
|
||||
20250415,093700,124356420,3540,3540,3540,3540,0
|
||||
20250415,093600,124356420,3540,3540,3540,3540,1
|
||||
20250415,093500,124352880,3515,3540,3540,3510,5714
|
||||
20250415,093400,104254010,3540,3550,3550,3540,121
|
||||
20250415,093300,103825660,3550,3550,3550,3550,180
|
||||
20250415,093200,103186660,3575,3575,3575,3575,0
|
||||
20250415,093100,103186660,3575,3550,3575,3540,375
|
||||
20250415,093000,101858090,3575,3545,3575,3545,1333
|
||||
20250415,092900,97125000,3545,3545,3545,3545,0
|
||||
20250415,092800,97125000,3545,3520,3545,3520,134
|
||||
20250415,092700,96652715,3520,3520,3520,3520,1
|
||||
20250415,092600,96649195,3520,3515,3520,3515,197
|
||||
20250415,092500,95956735,3525,3525,3525,3525,0
|
||||
20250415,092400,95956735,3525,3515,3525,3515,472
|
||||
20250415,092300,94293350,3530,3530,3530,3530,0
|
||||
20250415,092200,94293350,3530,3530,3530,3530,0
|
||||
20250415,092100,94293350,3530,3530,3530,3530,790
|
||||
20250415,092000,91504650,3545,3545,3545,3545,1
|
||||
20250415,091900,91501105,3510,3555,3555,3510,38
|
||||
20250415,091800,91367515,3505,3515,3515,3505,459
|
||||
20250415,091700,89756850,3515,3490,3515,3490,104
|
||||
20250415,091600,89393840,3490,3500,3500,3490,444
|
||||
20250415,091500,87842550,3500,3500,3500,3495,3766
|
||||
20250415,091400,74662505,3515,3515,3515,3515,1
|
||||
20250415,091300,74658990,3500,3500,3505,3495,571
|
||||
20250415,091200,72660740,3510,3515,3520,3500,4739
|
||||
20250415,091100,56058535,3520,3540,3560,3520,3016
|
||||
20250415,091000,45407685,3560,3595,3595,3535,551
|
||||
20250415,090900,43451490,3560,3550,3560,3530,537
|
||||
20250415,090800,41548330,3560,3575,3575,3560,4718
|
||||
20250415,090700,24690430,3575,3580,3600,3575,3133
|
||||
20250415,090600,13479910,3600,3595,3600,3595,100
|
||||
20250415,090500,13120360,3600,3600,3600,3600,2
|
||||
20250415,090400,13113160,3600,3600,3600,3600,1
|
||||
20250415,090300,13109560,3600,3600,3600,3575,1817
|
||||
20250415,090200,6598600,3575,3570,3575,3565,341
|
||||
20250415,090100,5381905,3570,3580,3580,3570,300
|
||||
20250415,090000,4309905,3600,3615,3615,3600,914
|
||||
|
Reference in New Issue
Block a user