Update 2025-04-15 2740 candle_min
This commit is contained in:
588
016670/min/candle-20250415.csv
Normal file
588
016670/min/candle-20250415.csv
Normal file
@@ -0,0 +1,588 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,184600,210113440,5800,5800,5800,5800,915
|
||||
20250415,184500,210113440,5800,5800,5800,5800,0
|
||||
20250415,184400,210113440,5800,5800,5800,5800,0
|
||||
20250415,184300,210113440,5800,5800,5800,5800,0
|
||||
20250415,184200,210113440,5800,5800,5800,5800,0
|
||||
20250415,184100,210113440,5800,5800,5800,5800,0
|
||||
20250415,184000,210113440,5800,5800,5800,5800,0
|
||||
20250415,183900,210113440,5800,5800,5800,5800,0
|
||||
20250415,183800,210113440,5800,5800,5800,5800,0
|
||||
20250415,183700,210113440,5800,5800,5800,5800,0
|
||||
20250415,183600,210113440,5800,5800,5800,5800,0
|
||||
20250415,183500,210113440,5800,5800,5800,5800,0
|
||||
20250415,183400,210113440,5800,5800,5800,5800,0
|
||||
20250415,183300,210113440,5800,5800,5800,5800,0
|
||||
20250415,183200,210113440,5800,5800,5800,5800,0
|
||||
20250415,183100,210113440,5800,5800,5800,5800,0
|
||||
20250415,183000,210113440,5800,5800,5800,5800,0
|
||||
20250415,182900,210113440,5800,5800,5800,5800,0
|
||||
20250415,182800,210113440,5800,5800,5800,5800,0
|
||||
20250415,182700,210113440,5800,5800,5800,5800,0
|
||||
20250415,182600,210113440,5800,5800,5800,5800,0
|
||||
20250415,182500,210113440,5800,5800,5800,5800,0
|
||||
20250415,182400,210113440,5800,5800,5800,5800,0
|
||||
20250415,182300,210113440,5800,5800,5800,5800,0
|
||||
20250415,182200,210113440,5800,5800,5800,5800,0
|
||||
20250415,182100,210113440,5800,5800,5800,5800,0
|
||||
20250415,182000,210113440,5800,5800,5800,5800,0
|
||||
20250415,181900,210113440,5800,5800,5800,5800,0
|
||||
20250415,181800,210113440,5800,5800,5800,5800,0
|
||||
20250415,181700,210113440,5800,5800,5800,5800,0
|
||||
20250415,181600,210113440,5800,5800,5800,5800,915
|
||||
20250415,181500,210113440,5800,5800,5800,5800,0
|
||||
20250415,181400,210113440,5800,5800,5800,5800,0
|
||||
20250415,181300,210113440,5800,5800,5800,5800,0
|
||||
20250415,181200,210113440,5800,5800,5800,5800,0
|
||||
20250415,181100,210113440,5800,5800,5800,5800,0
|
||||
20250415,181000,210113440,5800,5800,5800,5800,0
|
||||
20250415,180900,210113440,5800,5800,5800,5800,0
|
||||
20250415,180800,210113440,5800,5800,5800,5800,0
|
||||
20250415,180700,210113440,5800,5800,5800,5800,0
|
||||
20250415,180600,210113440,5800,5800,5800,5800,0
|
||||
20250415,180500,210113440,5800,5800,5800,5800,0
|
||||
20250415,180400,210113440,5800,5800,5800,5800,0
|
||||
20250415,180300,210113440,5800,5800,5800,5800,0
|
||||
20250415,180200,210113440,5800,5800,5800,5800,0
|
||||
20250415,180100,210113440,5800,5800,5800,5800,0
|
||||
20250415,180000,210113440,5800,5800,5800,5800,0
|
||||
20250415,175900,210113440,5800,5800,5800,5800,0
|
||||
20250415,175800,210113440,5800,5800,5800,5800,0
|
||||
20250415,175700,210113440,5800,5800,5800,5800,0
|
||||
20250415,175600,210113440,5800,5800,5800,5800,0
|
||||
20250415,175500,210113440,5800,5800,5800,5800,0
|
||||
20250415,175400,210113440,5800,5800,5800,5800,0
|
||||
20250415,175300,210113440,5800,5800,5800,5800,0
|
||||
20250415,175200,210113440,5800,5800,5800,5800,0
|
||||
20250415,175100,210113440,5800,5800,5800,5800,0
|
||||
20250415,175000,210113440,5800,5800,5800,5800,0
|
||||
20250415,174900,210113440,5800,5800,5800,5800,0
|
||||
20250415,174800,210113440,5800,5800,5800,5800,0
|
||||
20250415,174700,210113440,5800,5800,5800,5800,0
|
||||
20250415,174600,210113440,5800,5800,5800,5800,915
|
||||
20250415,174500,210113440,5800,5800,5800,5800,0
|
||||
20250415,174400,210113440,5800,5800,5800,5800,0
|
||||
20250415,174300,210113440,5800,5800,5800,5800,0
|
||||
20250415,174200,210113440,5800,5800,5800,5800,0
|
||||
20250415,174100,210113440,5800,5800,5800,5800,0
|
||||
20250415,174000,210113440,5800,5800,5800,5800,0
|
||||
20250415,173900,210113440,5800,5800,5800,5800,0
|
||||
20250415,173800,210113440,5800,5800,5800,5800,0
|
||||
20250415,173700,210113440,5800,5800,5800,5800,0
|
||||
20250415,173600,210113440,5800,5800,5800,5800,0
|
||||
20250415,173500,210113440,5800,5800,5800,5800,0
|
||||
20250415,173400,210113440,5800,5800,5800,5800,0
|
||||
20250415,173300,210113440,5800,5800,5800,5800,0
|
||||
20250415,173200,210113440,5800,5800,5800,5800,0
|
||||
20250415,173100,210113440,5800,5800,5800,5800,0
|
||||
20250415,173000,210113440,5800,5800,5800,5800,0
|
||||
20250415,172900,210113440,5800,5800,5800,5800,0
|
||||
20250415,172800,210113440,5800,5800,5800,5800,0
|
||||
20250415,172700,210113440,5800,5800,5800,5800,0
|
||||
20250415,172600,210113440,5800,5800,5800,5800,0
|
||||
20250415,172500,210113440,5800,5800,5800,5800,0
|
||||
20250415,172400,210113440,5800,5800,5800,5800,0
|
||||
20250415,172300,210113440,5800,5800,5800,5800,0
|
||||
20250415,172200,210113440,5800,5800,5800,5800,0
|
||||
20250415,172100,210113440,5800,5800,5800,5800,0
|
||||
20250415,172000,210113440,5800,5800,5800,5800,0
|
||||
20250415,171900,210113440,5800,5800,5800,5800,0
|
||||
20250415,171800,210113440,5800,5800,5800,5800,0
|
||||
20250415,171700,210113440,5800,5800,5800,5800,0
|
||||
20250415,171600,210113440,5800,5800,5800,5800,915
|
||||
20250415,171500,210113440,5800,5800,5800,5800,0
|
||||
20250415,171400,210113440,5800,5800,5800,5800,0
|
||||
20250415,171300,210113440,5800,5800,5800,5800,0
|
||||
20250415,171200,210113440,5800,5800,5800,5800,0
|
||||
20250415,171100,210113440,5800,5800,5800,5800,0
|
||||
20250415,171000,210113440,5800,5800,5800,5800,0
|
||||
20250415,170900,210113440,5800,5800,5800,5800,0
|
||||
20250415,170800,210113440,5800,5800,5800,5800,0
|
||||
20250415,170700,210113440,5800,5800,5800,5800,0
|
||||
20250415,170600,210113440,5800,5800,5800,5800,0
|
||||
20250415,170500,210113440,5800,5800,5800,5800,0
|
||||
20250415,170400,210113440,5800,5800,5800,5800,0
|
||||
20250415,170300,210113440,5800,5800,5800,5800,0
|
||||
20250415,170200,210113440,5800,5800,5800,5800,0
|
||||
20250415,170100,210113440,5800,5800,5800,5800,0
|
||||
20250415,170000,210113440,5800,5800,5800,5800,0
|
||||
20250415,165900,210113440,5800,5800,5800,5800,0
|
||||
20250415,165800,210113440,5800,5800,5800,5800,0
|
||||
20250415,165700,210113440,5800,5800,5800,5800,0
|
||||
20250415,165600,210113440,5800,5800,5800,5800,0
|
||||
20250415,165500,210113440,5800,5800,5800,5800,0
|
||||
20250415,165400,210113440,5800,5800,5800,5800,0
|
||||
20250415,165300,210113440,5800,5800,5800,5800,0
|
||||
20250415,165200,210113440,5800,5800,5800,5800,0
|
||||
20250415,165100,210113440,5800,5800,5800,5800,0
|
||||
20250415,165000,210113440,5800,5800,5800,5800,0
|
||||
20250415,164900,210113440,5800,5800,5800,5800,0
|
||||
20250415,164800,210113440,5800,5800,5800,5800,0
|
||||
20250415,164700,210113440,5800,5800,5800,5800,0
|
||||
20250415,164600,210113440,5800,5800,5800,5800,915
|
||||
20250415,164500,210113440,5800,5800,5800,5800,0
|
||||
20250415,164400,210113440,5800,5800,5800,5800,0
|
||||
20250415,164300,210113440,5800,5800,5800,5800,0
|
||||
20250415,164200,210113440,5800,5800,5800,5800,0
|
||||
20250415,164100,210113440,5800,5800,5800,5800,0
|
||||
20250415,164000,210113440,5800,5800,5800,5800,0
|
||||
20250415,163900,210113440,5800,5800,5800,5800,0
|
||||
20250415,163800,210113440,5800,5800,5800,5800,0
|
||||
20250415,163700,210113440,5800,5800,5800,5800,0
|
||||
20250415,163600,210113440,5800,5800,5800,5800,0
|
||||
20250415,163500,210113440,5800,5800,5800,5800,0
|
||||
20250415,163400,210113440,5800,5800,5800,5800,0
|
||||
20250415,163300,210113440,5800,5800,5800,5800,0
|
||||
20250415,163200,210113440,5800,5800,5800,5800,0
|
||||
20250415,163100,210113440,5800,5800,5800,5800,0
|
||||
20250415,163000,210113440,5800,5800,5800,5800,0
|
||||
20250415,162900,210113440,5800,5800,5800,5800,0
|
||||
20250415,162800,210113440,5800,5800,5800,5800,0
|
||||
20250415,162700,210113440,5800,5800,5800,5800,0
|
||||
20250415,162600,210113440,5800,5800,5800,5800,0
|
||||
20250415,162500,210113440,5800,5800,5800,5800,0
|
||||
20250415,162400,210113440,5800,5800,5800,5800,0
|
||||
20250415,162300,210113440,5800,5800,5800,5800,0
|
||||
20250415,162200,210113440,5800,5800,5800,5800,0
|
||||
20250415,162100,210113440,5800,5800,5800,5800,0
|
||||
20250415,162000,210113440,5800,5800,5800,5800,0
|
||||
20250415,161900,210113440,5800,5800,5800,5800,0
|
||||
20250415,161800,210113440,5800,5800,5800,5800,0
|
||||
20250415,161700,210113440,5800,5800,5800,5800,0
|
||||
20250415,161600,210113440,5800,5800,5800,5800,915
|
||||
20250415,161500,210113440,5800,5800,5800,5800,0
|
||||
20250415,161400,210113440,5800,5800,5800,5800,0
|
||||
20250415,161300,210113440,5800,5800,5800,5800,0
|
||||
20250415,161200,210113440,5800,5800,5800,5800,0
|
||||
20250415,161100,210113440,5800,5800,5800,5800,0
|
||||
20250415,161000,210113440,5800,5800,5800,5800,0
|
||||
20250415,160900,210113440,5800,5800,5800,5800,0
|
||||
20250415,160800,210113440,5800,5800,5800,5800,0
|
||||
20250415,160700,210113440,5800,5800,5800,5800,0
|
||||
20250415,160600,210113440,5800,5800,5800,5800,0
|
||||
20250415,160500,210113440,5800,5800,5800,5800,0
|
||||
20250415,160400,210113440,5800,5800,5800,5800,0
|
||||
20250415,160300,210113440,5800,5800,5800,5800,0
|
||||
20250415,160200,210113440,5800,5800,5800,5800,0
|
||||
20250415,160100,210113440,5800,5800,5800,5800,0
|
||||
20250415,160000,210113440,5800,5800,5800,5800,0
|
||||
20250415,155900,210113440,5800,5800,5800,5800,0
|
||||
20250415,155800,210113440,5800,5800,5800,5800,0
|
||||
20250415,155700,210113440,5800,5800,5800,5800,0
|
||||
20250415,155600,210113440,5800,5800,5800,5800,0
|
||||
20250415,155500,210113440,5800,5800,5800,5800,0
|
||||
20250415,155400,210113440,5800,5800,5800,5800,0
|
||||
20250415,155300,210113440,5800,5800,5800,5800,0
|
||||
20250415,155200,210113440,5800,5800,5800,5800,0
|
||||
20250415,155100,210113440,5800,5800,5800,5800,0
|
||||
20250415,155000,210113440,5800,5800,5800,5800,0
|
||||
20250415,154900,210113440,5800,5800,5800,5800,0
|
||||
20250415,154800,210113440,5800,5800,5800,5800,0
|
||||
20250415,154700,210113440,5800,5800,5800,5800,0
|
||||
20250415,154600,210113440,5800,5800,5800,5800,915
|
||||
20250415,154500,210113440,5800,5800,5800,5800,0
|
||||
20250415,154400,210113440,5800,5800,5800,5800,0
|
||||
20250415,154300,210113440,5800,5800,5800,5800,0
|
||||
20250415,154200,210113440,5800,5800,5800,5800,0
|
||||
20250415,154100,210113440,5800,5800,5800,5800,0
|
||||
20250415,154000,210113440,5800,5800,5800,5800,0
|
||||
20250415,153900,210113440,5800,5800,5800,5800,0
|
||||
20250415,153800,210113440,5800,5800,5800,5800,0
|
||||
20250415,153700,210113440,5800,5800,5800,5800,0
|
||||
20250415,153600,210113440,5800,5800,5800,5800,0
|
||||
20250415,153500,210113440,5800,5800,5800,5800,0
|
||||
20250415,153400,210113440,5800,5800,5800,5800,0
|
||||
20250415,153300,210113440,5800,5800,5800,5800,0
|
||||
20250415,153200,210113440,5800,5800,5800,5800,0
|
||||
20250415,153100,210113440,5800,5800,5800,5800,0
|
||||
20250415,153000,210113440,5800,5800,5800,5800,915
|
||||
20250415,152900,204806440,5800,5800,5800,5800,0
|
||||
20250415,152800,204806440,5800,5800,5800,5800,0
|
||||
20250415,152700,204806440,5800,5800,5800,5800,0
|
||||
20250415,152600,204806440,5800,5800,5800,5800,0
|
||||
20250415,152500,204806440,5800,5800,5800,5800,0
|
||||
20250415,152400,204806440,5800,5800,5800,5800,0
|
||||
20250415,152300,204806440,5800,5800,5800,5800,0
|
||||
20250415,152200,204806440,5800,5800,5800,5800,0
|
||||
20250415,152100,204806440,5800,5800,5800,5800,0
|
||||
20250415,152000,204806440,5800,5800,5800,5800,0
|
||||
20250415,151900,204806440,5800,5800,5800,5800,0
|
||||
20250415,151800,204806440,5800,5800,5800,5800,0
|
||||
20250415,151700,204806440,5800,5800,5800,5800,5
|
||||
20250415,151600,204777440,5830,5830,5830,5830,21
|
||||
20250415,151500,204655010,5830,5830,5830,5830,0
|
||||
20250415,151400,204655010,5830,5830,5830,5830,1
|
||||
20250415,151300,204649180,5830,5830,5830,5830,0
|
||||
20250415,151200,204649180,5830,5830,5830,5830,0
|
||||
20250415,151100,204649180,5830,5830,5830,5830,0
|
||||
20250415,151000,204649180,5830,5830,5830,5830,30
|
||||
20250415,150900,204474280,5830,5790,5830,5790,7
|
||||
20250415,150800,204433710,5800,5800,5800,5800,340
|
||||
20250415,150700,202461710,5790,5790,5790,5790,0
|
||||
20250415,150600,202461710,5790,5790,5790,5790,0
|
||||
20250415,150500,202461710,5790,5790,5790,5790,0
|
||||
20250415,150400,202461710,5790,5790,5790,5790,0
|
||||
20250415,150300,202461710,5790,5820,5820,5790,416
|
||||
20250415,150200,200046900,5800,5850,5850,5800,300
|
||||
20250415,150100,198300460,5870,5870,5870,5870,4
|
||||
20250415,150000,198276980,5870,5870,5870,5870,0
|
||||
20250415,145900,198276980,5870,5870,5870,5870,11
|
||||
20250415,145800,198212410,5850,5850,5850,5850,0
|
||||
20250415,145700,198212410,5850,5850,5850,5850,100
|
||||
20250415,145600,197627410,5850,5850,5850,5850,0
|
||||
20250415,145500,197627410,5850,5850,5850,5850,127
|
||||
20250415,145400,196884460,5850,5850,5850,5850,1
|
||||
20250415,145300,196878610,5890,5890,5890,5890,0
|
||||
20250415,145200,196878610,5890,5890,5890,5890,0
|
||||
20250415,145100,196878610,5890,5890,5890,5890,0
|
||||
20250415,145000,196878610,5890,5890,5890,5890,0
|
||||
20250415,144900,196878610,5890,5890,5890,5890,31
|
||||
20250415,144800,196696020,5900,5900,5900,5900,0
|
||||
20250415,144700,196696020,5900,5900,5900,5900,0
|
||||
20250415,144600,196696020,5900,5900,5900,5900,0
|
||||
20250415,144500,196696020,5900,5900,5900,5900,0
|
||||
20250415,144400,196696020,5900,5900,5900,5900,0
|
||||
20250415,144300,196696020,5900,5900,5900,5900,0
|
||||
20250415,144200,196696020,5900,5900,5900,5900,0
|
||||
20250415,144100,196696020,5900,5900,5900,5900,7
|
||||
20250415,144000,196654720,5910,5900,5910,5900,11
|
||||
20250415,143900,196589780,5840,5890,5890,5840,164
|
||||
20250415,143800,195623870,5890,5890,5890,5890,0
|
||||
20250415,143700,195623870,5890,5890,5890,5890,0
|
||||
20250415,143600,195623870,5890,5890,5890,5890,51
|
||||
20250415,143500,195323480,5860,5860,5860,5860,0
|
||||
20250415,143400,195323480,5860,5860,5860,5860,131
|
||||
20250415,143300,194555820,5840,5840,5840,5840,0
|
||||
20250415,143200,194555820,5840,5830,5840,5830,49
|
||||
20250415,143100,194270110,5840,5840,5840,5840,25
|
||||
20250415,143000,194124110,5840,5840,5840,5840,0
|
||||
20250415,142900,194124110,5840,5860,5860,5840,53
|
||||
20250415,142800,193813550,5860,5860,5860,5860,0
|
||||
20250415,142700,193813550,5860,5860,5860,5860,0
|
||||
20250415,142600,193813550,5860,5860,5860,5860,316
|
||||
20250415,142500,191961790,5860,5860,5860,5860,0
|
||||
20250415,142400,191961790,5860,5860,5860,5860,0
|
||||
20250415,142300,191961790,5860,5860,5860,5860,0
|
||||
20250415,142200,191961790,5860,5860,5860,5860,0
|
||||
20250415,142100,191961790,5860,5860,5860,5860,0
|
||||
20250415,142000,191961790,5860,5860,5860,5860,0
|
||||
20250415,141900,191961790,5860,5860,5860,5860,0
|
||||
20250415,141800,191961790,5860,5860,5860,5860,0
|
||||
20250415,141700,191961790,5860,5860,5860,5860,0
|
||||
20250415,141600,191961790,5860,5870,5870,5860,51
|
||||
20250415,141500,191662520,5890,5890,5890,5890,0
|
||||
20250415,141400,191662520,5890,5890,5890,5890,0
|
||||
20250415,141300,191662520,5890,5890,5890,5890,60
|
||||
20250415,141200,191309120,5890,5890,5890,5890,0
|
||||
20250415,141100,191309120,5890,5890,5890,5890,0
|
||||
20250415,141000,191309120,5890,5890,5890,5890,0
|
||||
20250415,140900,191309120,5890,5890,5890,5890,0
|
||||
20250415,140800,191309120,5890,5890,5890,5890,0
|
||||
20250415,140700,191309120,5890,5890,5890,5890,743
|
||||
20250415,140600,186932850,5900,5900,5900,5900,0
|
||||
20250415,140500,186932850,5900,5900,5900,5900,0
|
||||
20250415,140400,186932850,5900,5900,5900,5900,1
|
||||
20250415,140300,186926950,5890,5890,5890,5890,0
|
||||
20250415,140200,186926950,5890,5890,5890,5890,0
|
||||
20250415,140100,186926950,5890,5890,5890,5890,158
|
||||
20250415,140000,185996330,5900,5900,5900,5900,0
|
||||
20250415,135900,185996330,5900,5900,5900,5900,0
|
||||
20250415,135800,185996330,5900,5900,5900,5900,0
|
||||
20250415,135700,185996330,5900,5900,5900,5900,0
|
||||
20250415,135600,185996330,5900,5900,5900,5900,0
|
||||
20250415,135500,185996330,5900,5900,5900,5900,0
|
||||
20250415,135400,185996330,5900,5900,5900,5900,0
|
||||
20250415,135300,185996330,5900,5900,5900,5900,0
|
||||
20250415,135200,185996330,5900,5900,5900,5900,0
|
||||
20250415,135100,185996330,5900,5900,5900,5900,0
|
||||
20250415,135000,185996330,5900,5900,5900,5900,0
|
||||
20250415,134900,185996330,5900,5900,5900,5900,0
|
||||
20250415,134800,185996330,5900,5900,5900,5900,46
|
||||
20250415,134700,185724930,5900,5900,5900,5900,0
|
||||
20250415,134600,185724930,5900,5900,5900,5900,0
|
||||
20250415,134500,185724930,5900,5900,5900,5900,0
|
||||
20250415,134400,185724930,5900,5900,5900,5900,0
|
||||
20250415,134300,185724930,5900,5900,5900,5900,22
|
||||
20250415,134200,185595130,5860,5860,5860,5860,0
|
||||
20250415,134100,185595130,5860,5860,5860,5860,0
|
||||
20250415,134000,185595130,5860,5860,5860,5860,0
|
||||
20250415,133900,185595130,5860,5860,5860,5860,0
|
||||
20250415,133800,185595130,5860,5860,5860,5860,0
|
||||
20250415,133700,185595130,5860,5860,5860,5860,0
|
||||
20250415,133600,185595130,5860,5860,5860,5860,0
|
||||
20250415,133500,185595130,5860,5860,5860,5860,0
|
||||
20250415,133400,185595130,5860,5860,5860,5860,565
|
||||
20250415,133300,182284230,5860,5860,5860,5860,15
|
||||
20250415,133200,182196330,5850,5850,5850,5850,0
|
||||
20250415,133100,182196330,5850,5850,5850,5850,79
|
||||
20250415,133000,181734180,5840,5840,5840,5840,158
|
||||
20250415,132900,180811460,5800,5810,5810,5800,339
|
||||
20250415,132800,178844760,5810,5810,5810,5810,88
|
||||
20250415,132700,178333480,5850,5860,5860,5800,468
|
||||
20250415,132600,175594230,5860,5860,5860,5860,88
|
||||
20250415,132500,175078550,5860,5860,5860,5860,120
|
||||
20250415,132400,174375350,5860,5860,5860,5860,88
|
||||
20250415,132300,173859670,5870,5860,5870,5860,185
|
||||
20250415,132200,172774610,5860,5860,5860,5860,88
|
||||
20250415,132100,172258930,5860,5860,5860,5860,89
|
||||
20250415,132000,171737390,5860,5860,5860,5860,88
|
||||
20250415,131900,171221710,5860,5860,5860,5860,89
|
||||
20250415,131800,170700170,5860,5860,5860,5860,88
|
||||
20250415,131700,170184490,5860,5890,5890,5860,145
|
||||
20250415,131600,169333110,5890,5880,5890,5880,128
|
||||
20250415,131500,168580130,5880,5880,5880,5880,0
|
||||
20250415,131400,168580130,5880,5880,5880,5880,0
|
||||
20250415,131300,168580130,5880,5880,5880,5880,72
|
||||
20250415,131200,168156770,5910,5910,5910,5910,0
|
||||
20250415,131100,168156770,5910,5910,5910,5910,0
|
||||
20250415,131000,168156770,5910,5910,5910,5910,0
|
||||
20250415,130900,168156770,5910,5910,5910,5910,100
|
||||
20250415,130800,167565770,5910,5910,5910,5910,0
|
||||
20250415,130700,167565770,5910,5910,5910,5910,0
|
||||
20250415,130600,167565770,5910,5910,5910,5910,0
|
||||
20250415,130500,167565770,5910,5910,5910,5910,0
|
||||
20250415,130400,167565770,5910,5910,5910,5910,0
|
||||
20250415,130300,167565770,5910,5910,5910,5910,0
|
||||
20250415,130200,167565770,5910,5920,5930,5910,1401
|
||||
20250415,130100,159271010,5910,5910,5910,5910,0
|
||||
20250415,130000,159271010,5910,5870,5910,5870,6704
|
||||
20250415,125900,119908720,5850,5850,5850,5850,0
|
||||
20250415,125800,119908720,5850,5850,5850,5850,455
|
||||
20250415,125700,117246970,5850,5850,5850,5850,2
|
||||
20250415,125600,117235270,5860,5870,5870,5860,602
|
||||
20250415,125500,113702230,5880,5880,5880,5880,147
|
||||
20250415,125400,112837870,5900,5900,5900,5900,0
|
||||
20250415,125300,112837870,5900,5880,5900,5880,93
|
||||
20250415,125200,112290690,5880,5900,5900,5880,445
|
||||
20250415,125100,109666930,5910,5910,5910,5910,658
|
||||
20250415,125000,105778150,5920,5920,5920,5920,7
|
||||
20250415,124900,105736710,5920,5920,5920,5920,0
|
||||
20250415,124800,105736710,5920,5920,5920,5920,0
|
||||
20250415,124700,105736710,5920,5920,5920,5920,1
|
||||
20250415,124600,105730790,5920,5920,5920,5920,0
|
||||
20250415,124500,105730790,5920,5920,5920,5920,0
|
||||
20250415,124400,105730790,5920,5920,5920,5920,0
|
||||
20250415,124300,105730790,5920,5910,5920,5910,675
|
||||
20250415,124200,101740880,5910,5910,5910,5910,93
|
||||
20250415,124100,101191250,5910,5910,5910,5910,0
|
||||
20250415,124000,101191250,5910,5910,5910,5910,0
|
||||
20250415,123900,101191250,5910,5910,5910,5910,0
|
||||
20250415,123800,101191250,5910,5910,5910,5910,0
|
||||
20250415,123700,101191250,5910,5910,5910,5910,0
|
||||
20250415,123600,101191250,5910,5910,5910,5910,0
|
||||
20250415,123500,101191250,5910,5910,5910,5910,0
|
||||
20250415,123400,101191250,5910,5910,5910,5910,0
|
||||
20250415,123300,101191250,5910,5910,5910,5910,0
|
||||
20250415,123200,101191250,5910,5910,5910,5910,0
|
||||
20250415,123100,101191250,5910,5910,5910,5910,0
|
||||
20250415,123000,101191250,5910,5910,5910,5910,0
|
||||
20250415,122900,101191250,5910,5920,5920,5910,130
|
||||
20250415,122800,100421670,5930,5930,5930,5930,0
|
||||
20250415,122700,100421670,5930,5930,5930,5930,0
|
||||
20250415,122600,100421670,5930,5930,5930,5930,168
|
||||
20250415,122500,99425430,5910,5910,5910,5910,0
|
||||
20250415,122400,99425430,5910,5910,5910,5910,0
|
||||
20250415,122300,99425430,5910,5910,5910,5910,0
|
||||
20250415,122200,99425430,5910,5910,5910,5910,0
|
||||
20250415,122100,99425430,5910,5910,5910,5910,0
|
||||
20250415,122000,99425430,5910,5910,5910,5910,0
|
||||
20250415,121900,99425430,5910,5910,5910,5910,0
|
||||
20250415,121800,99425430,5910,5910,5910,5910,0
|
||||
20250415,121700,99425430,5910,5910,5910,5910,1
|
||||
20250415,121600,99419520,5930,5930,5930,5930,0
|
||||
20250415,121500,99419520,5930,5930,5930,5930,11
|
||||
20250415,121400,99354290,5930,5930,5930,5930,0
|
||||
20250415,121300,99354290,5930,5930,5930,5930,0
|
||||
20250415,121200,99354290,5930,5930,5930,5930,0
|
||||
20250415,121100,99354290,5930,5930,5930,5930,1
|
||||
20250415,121000,99348360,5910,5910,5910,5910,0
|
||||
20250415,120900,99348360,5910,5910,5910,5910,26
|
||||
20250415,120800,99194700,5910,5910,5910,5910,0
|
||||
20250415,120700,99194700,5910,5930,5930,5910,1913
|
||||
20250415,120600,87875660,5930,5930,5930,5930,0
|
||||
20250415,120500,87875660,5930,5930,5930,5930,0
|
||||
20250415,120400,87875660,5930,5930,5930,5930,0
|
||||
20250415,120300,87875660,5930,5930,5930,5930,0
|
||||
20250415,120200,87875660,5930,5930,5930,5930,0
|
||||
20250415,120100,87875660,5930,5930,5930,5930,0
|
||||
20250415,120000,87875660,5930,5930,5930,5930,0
|
||||
20250415,115900,87875660,5930,5930,5930,5930,3
|
||||
20250415,115800,87857870,5930,5930,5930,5930,0
|
||||
20250415,115700,87857870,5930,5930,5930,5930,337
|
||||
20250415,115600,85859460,5930,5930,5930,5930,0
|
||||
20250415,115500,85859460,5930,5930,5930,5930,0
|
||||
20250415,115400,85859460,5930,5930,5930,5930,0
|
||||
20250415,115300,85859460,5930,5930,5930,5930,0
|
||||
20250415,115200,85859460,5930,5930,5930,5930,0
|
||||
20250415,115100,85859460,5930,5930,5930,5930,45
|
||||
20250415,115000,85592610,5930,5930,5930,5930,50
|
||||
20250415,114900,85296110,5930,5930,5930,5930,0
|
||||
20250415,114800,85296110,5930,5930,5930,5930,0
|
||||
20250415,114700,85296110,5930,5930,5930,5930,0
|
||||
20250415,114600,85296110,5930,5930,5930,5930,0
|
||||
20250415,114500,85296110,5930,5930,5930,5930,0
|
||||
20250415,114400,85296110,5930,5930,5930,5930,0
|
||||
20250415,114300,85296110,5930,5930,5930,5930,0
|
||||
20250415,114200,85296110,5930,5930,5930,5930,0
|
||||
20250415,114100,85296110,5930,5930,5930,5930,0
|
||||
20250415,114000,85296110,5930,5930,5930,5930,0
|
||||
20250415,113900,85296110,5930,5930,5930,5930,0
|
||||
20250415,113800,85296110,5930,5930,5930,5930,30
|
||||
20250415,113700,85118210,5930,5930,5930,5930,10
|
||||
20250415,113600,85058910,5930,5930,5930,5930,0
|
||||
20250415,113500,85058910,5930,5930,5930,5930,93
|
||||
20250415,113400,84507420,5930,5930,5930,5930,11
|
||||
20250415,113300,84442190,5920,5920,5920,5920,2
|
||||
20250415,113200,84430350,5920,5920,5920,5920,0
|
||||
20250415,113100,84430350,5920,5920,5920,5920,1
|
||||
20250415,113000,84424430,5910,5910,5910,5910,0
|
||||
20250415,112900,84424430,5910,5910,5910,5910,0
|
||||
20250415,112800,84424430,5910,5910,5910,5910,0
|
||||
20250415,112700,84424430,5910,5910,5910,5910,0
|
||||
20250415,112600,84424430,5910,5910,5910,5910,0
|
||||
20250415,112500,84424430,5910,5910,5910,5910,0
|
||||
20250415,112400,84424430,5910,5910,5910,5910,58
|
||||
20250415,112300,84081650,5920,5920,5920,5920,0
|
||||
20250415,112200,84081650,5920,5920,5920,5920,0
|
||||
20250415,112100,84081650,5920,5920,5920,5920,0
|
||||
20250415,112000,84081650,5920,5920,5920,5920,55
|
||||
20250415,111900,83756050,5920,5920,5920,5920,0
|
||||
20250415,111800,83756050,5920,5920,5920,5920,0
|
||||
20250415,111700,83756050,5920,5920,5920,5920,0
|
||||
20250415,111600,83756050,5920,5920,5920,5920,250
|
||||
20250415,111500,82276050,5910,5910,5910,5890,300
|
||||
20250415,111400,80503750,5890,5870,5890,5870,373
|
||||
20250415,111300,78311220,5870,5870,5870,5870,42
|
||||
20250415,111200,78064680,5850,5850,5850,5850,0
|
||||
20250415,111100,78064680,5850,5850,5850,5850,0
|
||||
20250415,111000,78064680,5850,5850,5850,5850,1
|
||||
20250415,110900,78058830,5850,5850,5850,5850,0
|
||||
20250415,110800,78058830,5850,5850,5850,5850,0
|
||||
20250415,110700,78058830,5850,5850,5850,5850,0
|
||||
20250415,110600,78058830,5850,5850,5850,5850,0
|
||||
20250415,110500,78058830,5850,5850,5850,5850,0
|
||||
20250415,110400,78058830,5850,5850,5850,5850,0
|
||||
20250415,110300,78058830,5850,5850,5850,5850,249
|
||||
20250415,110200,76602180,5890,5890,5890,5890,0
|
||||
20250415,110100,76602180,5890,5890,5890,5890,0
|
||||
20250415,110000,76602180,5890,5890,5890,5890,0
|
||||
20250415,105900,76602180,5890,5890,5890,5890,0
|
||||
20250415,105800,76602180,5890,5890,5890,5890,0
|
||||
20250415,105700,76602180,5890,5880,5890,5880,16
|
||||
20250415,105600,76508090,5880,5880,5880,5880,0
|
||||
20250415,105500,76508090,5880,5880,5880,5880,0
|
||||
20250415,105400,76508090,5880,5880,5880,5880,235
|
||||
20250415,105300,75126290,5880,5900,5900,5880,434
|
||||
20250415,105200,72572530,5900,5900,5900,5900,0
|
||||
20250415,105100,72572530,5900,5900,5900,5900,0
|
||||
20250415,105000,72572530,5900,5900,5900,5900,0
|
||||
20250415,104900,72572530,5900,5905,5905,5900,11
|
||||
20250415,104800,72507605,5910,5910,5910,5910,0
|
||||
20250415,104700,72507605,5910,5910,5910,5910,0
|
||||
20250415,104600,72507605,5910,5910,5910,5910,0
|
||||
20250415,104500,72507605,5910,5910,5910,5910,0
|
||||
20250415,104400,72507605,5910,5910,5910,5910,23
|
||||
20250415,104300,72371675,5910,5910,5910,5910,0
|
||||
20250415,104200,72371675,5910,5910,5910,5910,22
|
||||
20250415,104100,72241655,5900,5900,5900,5900,0
|
||||
20250415,104000,72241655,5900,5900,5900,5900,56
|
||||
20250415,103900,71911255,5900,5900,5900,5900,0
|
||||
20250415,103800,71911255,5900,5900,5900,5900,40
|
||||
20250415,103700,71675255,5900,5900,5900,5900,0
|
||||
20250415,103600,71675255,5900,5900,5900,5900,0
|
||||
20250415,103500,71675255,5900,5900,5900,5900,36
|
||||
20250415,103400,71462855,5900,5900,5900,5900,0
|
||||
20250415,103300,71462855,5900,5890,5900,5890,238
|
||||
20250415,103200,70059635,5890,5890,5890,5890,5
|
||||
20250415,103100,70030185,5890,5890,5890,5890,0
|
||||
20250415,103000,70030185,5890,5890,5890,5890,0
|
||||
20250415,102900,70030185,5890,5890,5890,5890,0
|
||||
20250415,102800,70030185,5890,5880,5890,5880,52
|
||||
20250415,102700,69724385,5880,5880,5880,5880,0
|
||||
20250415,102600,69724385,5880,5880,5880,5870,104
|
||||
20250415,102500,69112955,5850,5850,5850,5850,111
|
||||
20250415,102400,68463605,5850,5850,5850,5850,0
|
||||
20250415,102300,68463605,5850,5850,5850,5850,2
|
||||
20250415,102200,68451905,5860,5860,5860,5860,0
|
||||
20250415,102100,68451905,5860,5860,5860,5860,40
|
||||
20250415,102000,68217505,5850,5850,5850,5850,33
|
||||
20250415,101900,68024455,5850,5850,5850,5850,0
|
||||
20250415,101800,68024455,5850,5850,5850,5850,0
|
||||
20250415,101700,68024455,5850,5850,5850,5850,0
|
||||
20250415,101600,68024455,5850,5830,5850,5830,229
|
||||
20250415,101500,66687995,5830,5830,5830,5830,0
|
||||
20250415,101400,66687995,5830,5830,5830,5830,3
|
||||
20250415,101300,66670505,5830,5830,5830,5830,1
|
||||
20250415,101200,66664675,5840,5840,5840,5840,54
|
||||
20250415,101100,66349315,5830,5830,5830,5820,260
|
||||
20250415,101000,64835455,5840,5840,5840,5840,10
|
||||
20250415,100900,64777055,5840,5840,5840,5840,37
|
||||
20250415,100800,64560975,5860,5860,5860,5860,0
|
||||
20250415,100700,64560975,5860,5860,5860,5860,0
|
||||
20250415,100600,64560975,5860,5860,5860,5860,0
|
||||
20250415,100500,64560975,5860,5850,5860,5850,34
|
||||
20250415,100400,64361885,5840,5840,5840,5840,0
|
||||
20250415,100300,64361885,5840,5840,5840,5840,1
|
||||
20250415,100200,64356045,5840,5840,5840,5840,1
|
||||
20250415,100100,64350205,5830,5830,5830,5830,56
|
||||
20250415,100000,64023725,5820,5850,5850,5820,277
|
||||
20250415,095900,62409905,5860,5860,5860,5860,0
|
||||
20250415,095800,62409905,5860,5860,5860,5860,36
|
||||
20250415,095700,62198945,5860,5860,5860,5860,0
|
||||
20250415,095600,62198945,5860,5860,5860,5860,0
|
||||
20250415,095500,62198945,5860,5860,5860,5860,100
|
||||
20250415,095400,61612945,5900,5890,5900,5890,250
|
||||
20250415,095300,60138875,5880,5880,5880,5880,44
|
||||
20250415,095200,59880155,5880,5870,5880,5870,28
|
||||
20250415,095100,59715755,5840,5840,5840,5840,0
|
||||
20250415,095000,59715755,5840,5840,5840,5840,0
|
||||
20250415,094900,59715755,5840,5865,5865,5840,121
|
||||
20250415,094800,59008865,5890,5890,5890,5890,0
|
||||
20250415,094700,59008865,5890,5890,5890,5890,0
|
||||
20250415,094600,59008865,5890,5890,5890,5890,0
|
||||
20250415,094500,59008865,5890,5890,5890,5890,2
|
||||
20250415,094400,58997085,5850,5850,5850,5850,0
|
||||
20250415,094300,58997085,5850,5850,5850,5850,0
|
||||
20250415,094200,58997085,5850,5850,5850,5850,0
|
||||
20250415,094100,58997085,5850,5850,5850,5850,116
|
||||
20250415,094000,58318485,5850,5850,5850,5850,0
|
||||
20250415,093900,58318485,5850,5850,5850,5850,25
|
||||
20250415,093800,58172235,5850,5850,5850,5850,10
|
||||
20250415,093700,58113735,5850,5880,5880,5850,270
|
||||
20250415,093600,56531485,5890,5920,5920,5890,169
|
||||
20250415,093500,55536015,5930,5930,5930,5930,0
|
||||
20250415,093400,55536015,5930,5920,5930,5920,253
|
||||
20250415,093300,54036025,5930,5930,5930,5930,1
|
||||
20250415,093200,54030095,5930,5930,5930,5930,0
|
||||
20250415,093100,54030095,5930,5930,5930,5930,0
|
||||
20250415,093000,54030095,5930,5920,5930,5920,3
|
||||
20250415,092900,54012315,5920,5890,5920,5890,50
|
||||
20250415,092800,53716905,5890,5890,5910,5890,25
|
||||
20250415,092700,53569285,5880,5880,5880,5880,3
|
||||
20250415,092600,53551645,5870,5870,5870,5870,0
|
||||
20250415,092500,53551645,5870,5870,5870,5870,24
|
||||
20250415,092400,53410765,5870,5870,5870,5870,0
|
||||
20250415,092300,53410765,5870,5870,5870,5870,0
|
||||
20250415,092200,53410765,5870,5860,5870,5860,55
|
||||
20250415,092100,53088395,5860,5860,5860,5860,3
|
||||
20250415,092000,53070815,5850,5850,5850,5850,3
|
||||
20250415,091900,53053265,5870,5870,5870,5870,0
|
||||
20250415,091800,53053265,5870,5870,5870,5870,3
|
||||
20250415,091700,53035655,5840,5840,5840,5840,171
|
||||
20250415,091600,52037015,5850,5850,5850,5850,597
|
||||
20250415,091500,48544565,5840,5840,5840,5840,34
|
||||
20250415,091400,48346005,5850,5830,5850,5830,103
|
||||
20250415,091300,47745455,5790,5850,5850,5790,253
|
||||
20250415,091200,46271905,5850,5850,5850,5850,28
|
||||
20250415,091100,46108105,5840,5840,5840,5840,40
|
||||
20250415,091000,45874505,5840,5790,5840,5790,802
|
||||
20250415,090900,41191380,5760,5740,5760,5740,432
|
||||
20250415,090800,38704120,5740,5750,5760,5740,20
|
||||
20250415,090700,38589170,5750,5750,5750,5750,20
|
||||
20250415,090600,38474170,5760,5730,5760,5730,62
|
||||
20250415,090500,38118310,5730,5630,5730,5630,1562
|
||||
20250415,090400,29236830,5580,5650,5650,5580,68
|
||||
20250415,090300,28855700,5650,5700,5700,5600,1018
|
||||
20250415,090200,23133470,5620,5680,5710,5600,1581
|
||||
20250415,090100,14249360,5740,5780,5780,5650,2039
|
||||
20250415,090000,2617980,5790,5820,5820,5790,450
|
||||
|
Reference in New Issue
Block a user