Update 2025-04-15 2740 candle_min
This commit is contained in:
602
033320/min/candle-20250415.csv
Normal file
602
033320/min/candle-20250415.csv
Normal file
@@ -0,0 +1,602 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,190000,908500080,5290,5290,5290,5290,4654
|
||||
20250415,185900,908500080,5290,5290,5290,5290,0
|
||||
20250415,185800,908500080,5290,5290,5290,5290,0
|
||||
20250415,185700,908500080,5290,5290,5290,5290,0
|
||||
20250415,185600,908500080,5290,5290,5290,5290,0
|
||||
20250415,185500,908500080,5290,5290,5290,5290,0
|
||||
20250415,185400,908500080,5290,5290,5290,5290,0
|
||||
20250415,185300,908500080,5290,5290,5290,5290,0
|
||||
20250415,185200,908500080,5290,5290,5290,5290,0
|
||||
20250415,185100,908500080,5290,5290,5290,5290,0
|
||||
20250415,185000,908500080,5290,5290,5290,5290,0
|
||||
20250415,184900,908500080,5290,5290,5290,5290,0
|
||||
20250415,184800,908500080,5290,5290,5290,5290,0
|
||||
20250415,184700,908500080,5290,5290,5290,5290,0
|
||||
20250415,184600,908500080,5290,5290,5290,5290,0
|
||||
20250415,184500,908500080,5290,5290,5290,5290,0
|
||||
20250415,184400,908500080,5290,5290,5290,5290,0
|
||||
20250415,184300,908500080,5290,5290,5290,5290,0
|
||||
20250415,184200,908500080,5290,5290,5290,5290,0
|
||||
20250415,184100,908500080,5290,5290,5290,5290,0
|
||||
20250415,184000,908500080,5290,5290,5290,5290,0
|
||||
20250415,183900,908500080,5290,5290,5290,5290,0
|
||||
20250415,183800,908500080,5290,5290,5290,5290,0
|
||||
20250415,183700,908500080,5290,5290,5290,5290,0
|
||||
20250415,183600,908500080,5290,5290,5290,5290,0
|
||||
20250415,183500,908500080,5290,5290,5290,5290,0
|
||||
20250415,183400,908500080,5290,5290,5290,5290,0
|
||||
20250415,183300,908500080,5290,5290,5290,5290,0
|
||||
20250415,183200,908500080,5290,5290,5290,5290,0
|
||||
20250415,183100,908500080,5290,5290,5290,5290,0
|
||||
20250415,183000,908500080,5290,5290,5290,5290,4654
|
||||
20250415,182900,908500080,5290,5290,5290,5290,0
|
||||
20250415,182800,908500080,5290,5290,5290,5290,0
|
||||
20250415,182700,908500080,5290,5290,5290,5290,0
|
||||
20250415,182600,908500080,5290,5290,5290,5290,0
|
||||
20250415,182500,908500080,5290,5290,5290,5290,0
|
||||
20250415,182400,908500080,5290,5290,5290,5290,0
|
||||
20250415,182300,908500080,5290,5290,5290,5290,0
|
||||
20250415,182200,908500080,5290,5290,5290,5290,0
|
||||
20250415,182100,908500080,5290,5290,5290,5290,0
|
||||
20250415,182000,908500080,5290,5290,5290,5290,0
|
||||
20250415,181900,908500080,5290,5290,5290,5290,0
|
||||
20250415,181800,908500080,5290,5290,5290,5290,0
|
||||
20250415,181700,908500080,5290,5290,5290,5290,0
|
||||
20250415,181600,908500080,5290,5290,5290,5290,0
|
||||
20250415,181500,908500080,5290,5290,5290,5290,0
|
||||
20250415,181400,908500080,5290,5290,5290,5290,0
|
||||
20250415,181300,908500080,5290,5290,5290,5290,0
|
||||
20250415,181200,908500080,5290,5290,5290,5290,0
|
||||
20250415,181100,908500080,5290,5290,5290,5290,0
|
||||
20250415,181000,908500080,5290,5290,5290,5290,0
|
||||
20250415,180900,908500080,5290,5290,5290,5290,0
|
||||
20250415,180800,908500080,5290,5290,5290,5290,0
|
||||
20250415,180700,908500080,5290,5290,5290,5290,0
|
||||
20250415,180600,908500080,5290,5290,5290,5290,0
|
||||
20250415,180500,908500080,5290,5290,5290,5290,0
|
||||
20250415,180400,908500080,5290,5290,5290,5290,0
|
||||
20250415,180300,908500080,5290,5290,5290,5290,0
|
||||
20250415,180200,908500080,5290,5290,5290,5290,0
|
||||
20250415,180100,908500080,5290,5290,5290,5290,0
|
||||
20250415,180000,908500080,5290,5290,5290,5290,4654
|
||||
20250415,175900,908500080,5290,5290,5290,5290,0
|
||||
20250415,175800,908500080,5290,5290,5290,5290,0
|
||||
20250415,175700,908500080,5290,5290,5290,5290,0
|
||||
20250415,175600,908500080,5290,5290,5290,5290,0
|
||||
20250415,175500,908500080,5290,5290,5290,5290,0
|
||||
20250415,175400,908500080,5290,5290,5290,5290,0
|
||||
20250415,175300,908500080,5290,5290,5290,5290,0
|
||||
20250415,175200,908500080,5290,5290,5290,5290,0
|
||||
20250415,175100,908500080,5290,5290,5290,5290,0
|
||||
20250415,175000,908500080,5290,5290,5290,5290,0
|
||||
20250415,174900,908500080,5290,5290,5290,5290,0
|
||||
20250415,174800,908500080,5290,5290,5290,5290,0
|
||||
20250415,174700,908500080,5290,5290,5290,5290,0
|
||||
20250415,174600,908500080,5290,5290,5290,5290,0
|
||||
20250415,174500,908500080,5290,5290,5290,5290,0
|
||||
20250415,174400,908500080,5290,5290,5290,5290,0
|
||||
20250415,174300,908500080,5290,5290,5290,5290,0
|
||||
20250415,174200,908500080,5290,5290,5290,5290,0
|
||||
20250415,174100,908500080,5290,5290,5290,5290,0
|
||||
20250415,174000,908500080,5290,5290,5290,5290,0
|
||||
20250415,173900,908500080,5290,5290,5290,5290,0
|
||||
20250415,173800,908500080,5290,5290,5290,5290,0
|
||||
20250415,173700,908500080,5290,5290,5290,5290,0
|
||||
20250415,173600,908500080,5290,5290,5290,5290,0
|
||||
20250415,173500,908500080,5290,5290,5290,5290,0
|
||||
20250415,173400,908500080,5290,5290,5290,5290,0
|
||||
20250415,173300,908500080,5290,5290,5290,5290,0
|
||||
20250415,173200,908500080,5290,5290,5290,5290,0
|
||||
20250415,173100,908500080,5290,5290,5290,5290,0
|
||||
20250415,173000,908500080,5290,5290,5290,5290,4654
|
||||
20250415,172900,908500080,5290,5290,5290,5290,0
|
||||
20250415,172800,908500080,5290,5290,5290,5290,0
|
||||
20250415,172700,908500080,5290,5290,5290,5290,0
|
||||
20250415,172600,908500080,5290,5290,5290,5290,0
|
||||
20250415,172500,908500080,5290,5290,5290,5290,0
|
||||
20250415,172400,908500080,5290,5290,5290,5290,0
|
||||
20250415,172300,908500080,5290,5290,5290,5290,0
|
||||
20250415,172200,908500080,5290,5290,5290,5290,0
|
||||
20250415,172100,908500080,5290,5290,5290,5290,0
|
||||
20250415,172000,908500080,5290,5290,5290,5290,0
|
||||
20250415,171900,908500080,5290,5290,5290,5290,0
|
||||
20250415,171800,908500080,5290,5290,5290,5290,0
|
||||
20250415,171700,908500080,5290,5290,5290,5290,0
|
||||
20250415,171600,908500080,5290,5290,5290,5290,0
|
||||
20250415,171500,908500080,5290,5290,5290,5290,0
|
||||
20250415,171400,908500080,5290,5290,5290,5290,0
|
||||
20250415,171300,908500080,5290,5290,5290,5290,0
|
||||
20250415,171200,908500080,5290,5290,5290,5290,0
|
||||
20250415,171100,908500080,5290,5290,5290,5290,0
|
||||
20250415,171000,908500080,5290,5290,5290,5290,0
|
||||
20250415,170900,908500080,5290,5290,5290,5290,0
|
||||
20250415,170800,908500080,5290,5290,5290,5290,0
|
||||
20250415,170700,908500080,5290,5290,5290,5290,0
|
||||
20250415,170600,908500080,5290,5290,5290,5290,0
|
||||
20250415,170500,908500080,5290,5290,5290,5290,0
|
||||
20250415,170400,908500080,5290,5290,5290,5290,0
|
||||
20250415,170300,908500080,5290,5290,5290,5290,0
|
||||
20250415,170200,908500080,5290,5290,5290,5290,0
|
||||
20250415,170100,908500080,5290,5290,5290,5290,0
|
||||
20250415,170000,908500080,5290,5290,5290,5290,4654
|
||||
20250415,165900,908500080,5290,5290,5290,5290,0
|
||||
20250415,165800,908500080,5290,5290,5290,5290,0
|
||||
20250415,165700,908500080,5290,5290,5290,5290,0
|
||||
20250415,165600,908500080,5290,5290,5290,5290,0
|
||||
20250415,165500,908500080,5290,5290,5290,5290,0
|
||||
20250415,165400,908500080,5290,5290,5290,5290,0
|
||||
20250415,165300,908500080,5290,5290,5290,5290,0
|
||||
20250415,165200,908500080,5290,5290,5290,5290,0
|
||||
20250415,165100,908500080,5290,5290,5290,5290,0
|
||||
20250415,165000,908500080,5290,5290,5290,5290,0
|
||||
20250415,164900,908500080,5290,5290,5290,5290,0
|
||||
20250415,164800,908500080,5290,5290,5290,5290,0
|
||||
20250415,164700,908500080,5290,5290,5290,5290,0
|
||||
20250415,164600,908500080,5290,5290,5290,5290,0
|
||||
20250415,164500,908500080,5290,5290,5290,5290,0
|
||||
20250415,164400,908500080,5290,5290,5290,5290,0
|
||||
20250415,164300,908500080,5290,5290,5290,5290,0
|
||||
20250415,164200,908500080,5290,5290,5290,5290,0
|
||||
20250415,164100,908500080,5290,5290,5290,5290,0
|
||||
20250415,164000,908500080,5290,5290,5290,5290,0
|
||||
20250415,163900,908500080,5290,5290,5290,5290,0
|
||||
20250415,163800,908500080,5290,5290,5290,5290,0
|
||||
20250415,163700,908500080,5290,5290,5290,5290,0
|
||||
20250415,163600,908500080,5290,5290,5290,5290,0
|
||||
20250415,163500,908500080,5290,5290,5290,5290,0
|
||||
20250415,163400,908500080,5290,5290,5290,5290,0
|
||||
20250415,163300,908500080,5290,5290,5290,5290,0
|
||||
20250415,163200,908500080,5290,5290,5290,5290,0
|
||||
20250415,163100,908500080,5290,5290,5290,5290,0
|
||||
20250415,163000,908500080,5290,5290,5290,5290,4654
|
||||
20250415,162900,908500080,5290,5290,5290,5290,0
|
||||
20250415,162800,908500080,5290,5290,5290,5290,0
|
||||
20250415,162700,908500080,5290,5290,5290,5290,0
|
||||
20250415,162600,908500080,5290,5290,5290,5290,0
|
||||
20250415,162500,908500080,5290,5290,5290,5290,0
|
||||
20250415,162400,908500080,5290,5290,5290,5290,0
|
||||
20250415,162300,908500080,5290,5290,5290,5290,0
|
||||
20250415,162200,908500080,5290,5290,5290,5290,0
|
||||
20250415,162100,908500080,5290,5290,5290,5290,0
|
||||
20250415,162000,908500080,5290,5290,5290,5290,0
|
||||
20250415,161900,908500080,5290,5290,5290,5290,0
|
||||
20250415,161800,908500080,5290,5290,5290,5290,0
|
||||
20250415,161700,908500080,5290,5290,5290,5290,0
|
||||
20250415,161600,908500080,5290,5290,5290,5290,0
|
||||
20250415,161500,908500080,5290,5290,5290,5290,0
|
||||
20250415,161400,908500080,5290,5290,5290,5290,0
|
||||
20250415,161300,908500080,5290,5290,5290,5290,0
|
||||
20250415,161200,908500080,5290,5290,5290,5290,0
|
||||
20250415,161100,908500080,5290,5290,5290,5290,0
|
||||
20250415,161000,908500080,5290,5290,5290,5290,0
|
||||
20250415,160900,908500080,5290,5290,5290,5290,0
|
||||
20250415,160800,908500080,5290,5290,5290,5290,0
|
||||
20250415,160700,908500080,5290,5290,5290,5290,0
|
||||
20250415,160600,908500080,5290,5290,5290,5290,0
|
||||
20250415,160500,908500080,5290,5290,5290,5290,0
|
||||
20250415,160400,908500080,5290,5290,5290,5290,0
|
||||
20250415,160300,908500080,5290,5290,5290,5290,0
|
||||
20250415,160200,908500080,5290,5290,5290,5290,0
|
||||
20250415,160100,908500080,5290,5290,5290,5290,0
|
||||
20250415,160000,908500080,5290,5290,5290,5290,4654
|
||||
20250415,155900,908500080,5290,5290,5290,5290,0
|
||||
20250415,155800,908500080,5290,5290,5290,5290,0
|
||||
20250415,155700,908500080,5290,5290,5290,5290,0
|
||||
20250415,155600,908500080,5290,5290,5290,5290,0
|
||||
20250415,155500,908500080,5290,5290,5290,5290,0
|
||||
20250415,155400,908500080,5290,5290,5290,5290,0
|
||||
20250415,155300,908500080,5290,5290,5290,5290,0
|
||||
20250415,155200,908500080,5290,5290,5290,5290,0
|
||||
20250415,155100,908500080,5290,5290,5290,5290,0
|
||||
20250415,155000,908500080,5290,5290,5290,5290,0
|
||||
20250415,154900,908500080,5290,5290,5290,5290,0
|
||||
20250415,154800,908500080,5290,5290,5290,5290,0
|
||||
20250415,154700,908500080,5290,5290,5290,5290,0
|
||||
20250415,154600,908500080,5290,5290,5290,5290,0
|
||||
20250415,154500,908500080,5290,5290,5290,5290,0
|
||||
20250415,154400,908500080,5290,5290,5290,5290,0
|
||||
20250415,154300,908500080,5290,5290,5290,5290,0
|
||||
20250415,154200,908500080,5290,5290,5290,5290,0
|
||||
20250415,154100,908500080,5290,5290,5290,5290,0
|
||||
20250415,154000,908500080,5290,5290,5290,5290,0
|
||||
20250415,153900,908500080,5290,5290,5290,5290,0
|
||||
20250415,153800,908500080,5290,5290,5290,5290,0
|
||||
20250415,153700,908500080,5290,5290,5290,5290,0
|
||||
20250415,153600,908500080,5290,5290,5290,5290,0
|
||||
20250415,153500,908500080,5290,5290,5290,5290,0
|
||||
20250415,153400,908500080,5290,5290,5290,5290,0
|
||||
20250415,153300,908500080,5290,5290,5290,5290,0
|
||||
20250415,153200,908500080,5290,5290,5290,5290,0
|
||||
20250415,153100,908500080,5290,5290,5290,5290,0
|
||||
20250415,153000,908500080,5290,5290,5290,5290,9308
|
||||
20250415,152900,883880420,5300,5300,5300,5300,0
|
||||
20250415,152800,883880420,5300,5300,5300,5300,0
|
||||
20250415,152700,883880420,5300,5300,5300,5300,0
|
||||
20250415,152600,883880420,5300,5300,5300,5300,0
|
||||
20250415,152500,883880420,5300,5300,5300,5300,0
|
||||
20250415,152400,883880420,5300,5300,5300,5300,0
|
||||
20250415,152300,883880420,5300,5300,5300,5300,0
|
||||
20250415,152200,883880420,5300,5300,5300,5300,0
|
||||
20250415,152100,883880420,5300,5300,5300,5300,0
|
||||
20250415,152000,883880420,5300,5300,5300,5300,0
|
||||
20250415,151900,883880420,5300,5280,5300,5280,13
|
||||
20250415,151800,883811560,5270,5270,5270,5270,2
|
||||
20250415,151700,883801020,5300,5280,5300,5260,1006
|
||||
20250415,151600,878491940,5280,5275,5280,5270,2162
|
||||
20250415,151500,867098040,5280,5300,5300,5280,549
|
||||
20250415,151400,864199300,5280,5290,5290,5280,2000
|
||||
20250415,151300,853636830,5290,5290,5290,5290,0
|
||||
20250415,151200,853636830,5290,5290,5290,5290,417
|
||||
20250415,151100,851430900,5290,5290,5300,5290,1084
|
||||
20250415,151000,845690870,5290,5290,5290,5290,110
|
||||
20250415,150900,845108970,5290,5290,5290,5290,309
|
||||
20250415,150800,843474360,5300,5290,5300,5290,2192
|
||||
20250415,150700,831856855,5290,5290,5290,5290,2745
|
||||
20250415,150600,817335805,5280,5280,5280,5280,1203
|
||||
20250415,150500,810983965,5280,5290,5290,5280,168
|
||||
20250415,150400,810095535,5280,5285,5285,5280,75
|
||||
20250415,150300,809699510,5290,5285,5290,5280,562
|
||||
20250415,150200,806731945,5290,5285,5290,5285,160
|
||||
20250415,150100,805885560,5280,5280,5280,5280,1
|
||||
20250415,150000,805880280,5280,5290,5290,5280,214
|
||||
20250415,145900,804748510,5290,5290,5290,5290,0
|
||||
20250415,145800,804748510,5290,5290,5290,5290,220
|
||||
20250415,145700,803584710,5290,5290,5295,5290,30
|
||||
20250415,145600,803425995,5290,5290,5290,5280,2036
|
||||
20250415,145500,792665555,5300,5300,5300,5290,650
|
||||
20250415,145400,789225355,5300,5300,5300,5290,214
|
||||
20250415,145300,788091165,5300,5300,5300,5295,524
|
||||
20250415,145200,785314015,5300,5300,5300,5300,1060
|
||||
20250415,145100,779696015,5290,5290,5290,5290,40
|
||||
20250415,145000,779484415,5290,5290,5290,5290,210
|
||||
20250415,144900,778373515,5300,5290,5300,5290,263
|
||||
20250415,144800,776980615,5300,5300,5300,5300,0
|
||||
20250415,144700,776980615,5300,5300,5300,5300,152
|
||||
20250415,144600,776175015,5300,5300,5300,5300,155
|
||||
20250415,144500,775353515,5290,5290,5290,5290,11
|
||||
20250415,144400,775295325,5290,5300,5300,5290,246
|
||||
20250415,144300,773992515,5290,5285,5300,5285,585
|
||||
20250415,144200,770897855,5285,5285,5285,5285,7
|
||||
20250415,144100,770860860,5285,5300,5300,5285,156
|
||||
20250415,144000,770034295,5290,5290,5300,5290,595
|
||||
20250415,143900,766884745,5300,5300,5300,5290,171
|
||||
20250415,143800,765978745,5300,5290,5300,5290,148
|
||||
20250415,143700,765194525,5300,5300,5300,5300,116
|
||||
20250415,143600,764579725,5290,5290,5290,5290,17
|
||||
20250415,143500,764489795,5300,5290,5300,5280,273
|
||||
20250415,143400,763043735,5300,5300,5300,5300,1
|
||||
20250415,143300,763038435,5300,5300,5300,5300,160
|
||||
20250415,143200,762190435,5300,5300,5300,5300,172
|
||||
20250415,143100,761278835,5280,5280,5280,5280,0
|
||||
20250415,143000,761278835,5280,5280,5280,5280,50
|
||||
20250415,142900,761014835,5300,5290,5300,5280,2071
|
||||
20250415,142800,750057775,5290,5290,5290,5290,284
|
||||
20250415,142700,748555415,5270,5270,5270,5270,0
|
||||
20250415,142600,748555415,5270,5280,5280,5270,825
|
||||
20250415,142500,744200975,5290,5290,5300,5290,338
|
||||
20250415,142400,742411065,5300,5290,5300,5290,178
|
||||
20250415,142300,741467685,5290,5290,5290,5285,1894
|
||||
20250415,142200,731449945,5290,5285,5290,5285,1000
|
||||
20250415,142100,726160190,5285,5280,5285,5280,2
|
||||
20250415,142000,726149625,5280,5280,5280,5280,319
|
||||
20250415,141900,724465305,5290,5280,5290,5280,358
|
||||
20250415,141800,722573495,5290,5290,5290,5280,144
|
||||
20250415,141700,721813115,5290,5290,5290,5290,608
|
||||
20250415,141600,718596795,5290,5290,5290,5290,0
|
||||
20250415,141500,718596795,5290,5290,5290,5280,368
|
||||
20250415,141400,716650125,5290,5290,5290,5290,3306
|
||||
20250415,141300,699161385,5290,5290,5290,5290,0
|
||||
20250415,141200,699161385,5290,5280,5290,5280,96
|
||||
20250415,141100,698654465,5290,5290,5290,5290,0
|
||||
20250415,141000,698654465,5290,5280,5290,5280,586
|
||||
20250415,140900,695560375,5280,5280,5280,5280,35
|
||||
20250415,140800,695375575,5260,5260,5260,5260,1
|
||||
20250415,140700,695370315,5250,5260,5260,5250,1196
|
||||
20250415,140600,689088615,5260,5260,5260,5260,0
|
||||
20250415,140500,689088615,5260,5280,5280,5260,2100
|
||||
20250415,140400,678039615,5260,5260,5260,5260,1
|
||||
20250415,140300,678034355,5260,5260,5260,5260,0
|
||||
20250415,140200,678034355,5260,5270,5270,5260,1775
|
||||
20250415,140100,668686995,5290,5290,5290,5290,164
|
||||
20250415,140000,667819435,5290,5290,5290,5290,107
|
||||
20250415,135900,667253405,5290,5290,5290,5290,111
|
||||
20250415,135800,666666215,5290,5290,5290,5290,140
|
||||
20250415,135700,665925615,5290,5280,5290,5280,269
|
||||
20250415,135600,664503615,5290,5290,5290,5290,162
|
||||
20250415,135500,663646635,5290,5280,5290,5280,166
|
||||
20250415,135400,662768535,5280,5280,5280,5280,149
|
||||
20250415,135300,661981815,5270,5270,5270,5270,1
|
||||
20250415,135200,661976545,5270,5270,5270,5270,101
|
||||
20250415,135100,661444275,5280,5270,5280,5270,371
|
||||
20250415,135000,659488905,5270,5270,5270,5270,0
|
||||
20250415,134900,659488905,5270,5270,5270,5270,9
|
||||
20250415,134800,659441475,5280,5280,5280,5280,1101
|
||||
20250415,134700,653628195,5270,5270,5270,5270,79
|
||||
20250415,134600,653211865,5270,5270,5270,5270,0
|
||||
20250415,134500,653211865,5270,5260,5270,5260,1575
|
||||
20250415,134400,644927355,5280,5280,5280,5280,9
|
||||
20250415,134300,644879835,5270,5280,5280,5265,606
|
||||
20250415,134200,641685845,5290,5290,5290,5290,0
|
||||
20250415,134100,641685845,5290,5290,5290,5290,0
|
||||
20250415,134000,641685845,5290,5270,5290,5270,1537
|
||||
20250415,133900,633571235,5270,5270,5270,5270,0
|
||||
20250415,133800,633571235,5270,5270,5270,5270,23
|
||||
20250415,133700,633450025,5290,5290,5290,5290,0
|
||||
20250415,133600,633450025,5290,5280,5290,5280,67
|
||||
20250415,133500,633096115,5290,5290,5290,5290,0
|
||||
20250415,133400,633096115,5290,5290,5290,5290,50
|
||||
20250415,133300,632831615,5290,5290,5290,5290,132
|
||||
20250415,133200,632133335,5290,5280,5290,5280,1204
|
||||
20250415,133100,625774085,5280,5260,5280,5260,429
|
||||
20250415,133000,623512975,5260,5270,5270,5260,13
|
||||
20250415,132900,623444475,5280,5280,5280,5280,11
|
||||
20250415,132800,623386395,5280,5280,5280,5280,0
|
||||
20250415,132700,623386395,5280,5280,5280,5280,115
|
||||
20250415,132600,622779195,5280,5250,5280,5250,15
|
||||
20250415,132500,622700025,5250,5250,5250,5250,0
|
||||
20250415,132400,622700025,5250,5250,5250,5250,0
|
||||
20250415,132300,622700025,5250,5250,5250,5250,1
|
||||
20250415,132200,622694775,5280,5270,5280,5270,184
|
||||
20250415,132100,621724675,5250,5250,5250,5250,0
|
||||
20250415,132000,621724675,5250,5240,5250,5240,222
|
||||
20250415,131900,620561385,5280,5250,5280,5230,2113
|
||||
20250415,131800,609484195,5280,5250,5280,5250,158
|
||||
20250415,131700,608653555,5270,5270,5270,5250,211
|
||||
20250415,131600,607541805,5280,5280,5280,5280,19
|
||||
20250415,131500,607441485,5280,5280,5280,5280,0
|
||||
20250415,131400,607441485,5280,5280,5280,5280,0
|
||||
20250415,131300,607441485,5280,5280,5280,5280,74
|
||||
20250415,131200,607050765,5280,5280,5280,5280,19
|
||||
20250415,131100,606950445,5290,5280,5290,5250,1156
|
||||
20250415,131000,600853625,5290,5290,5290,5290,0
|
||||
20250415,130900,600853625,5290,5280,5290,5280,1626
|
||||
20250415,130800,592266095,5270,5270,5270,5270,0
|
||||
20250415,130700,592266095,5270,5270,5270,5270,0
|
||||
20250415,130600,592266095,5270,5270,5270,5270,15
|
||||
20250415,130500,592187045,5270,5270,5270,5270,1
|
||||
20250415,130400,592181775,5270,5270,5270,5270,2
|
||||
20250415,130300,592171235,5270,5270,5270,5270,1090
|
||||
20250415,130200,586426935,5270,5270,5270,5270,72
|
||||
20250415,130100,586047495,5280,5280,5280,5280,0
|
||||
20250415,130000,586047495,5280,5280,5280,5280,1
|
||||
20250415,125900,586042215,5280,5280,5280,5280,10
|
||||
20250415,125800,585989415,5280,5280,5280,5280,1
|
||||
20250415,125700,585984135,5270,5270,5270,5270,211
|
||||
20250415,125600,584872165,5260,5260,5270,5260,101
|
||||
20250415,125500,584340895,5260,5260,5260,5260,3
|
||||
20250415,125400,584325115,5270,5270,5270,5270,617
|
||||
20250415,125300,581073525,5270,5270,5270,5270,168
|
||||
20250415,125200,580188165,5270,5270,5270,5270,0
|
||||
20250415,125100,580188165,5270,5260,5270,5260,757
|
||||
20250415,125000,576198785,5260,5260,5260,5260,102
|
||||
20250415,124900,575662265,5260,5260,5260,5260,445
|
||||
20250415,124800,573321565,5260,5260,5260,5260,2
|
||||
20250415,124700,573311045,5260,5260,5260,5260,201
|
||||
20250415,124600,572253785,5260,5270,5270,5260,13
|
||||
20250415,124500,572185385,5270,5270,5270,5270,0
|
||||
20250415,124400,572185385,5270,5270,5270,5270,0
|
||||
20250415,124300,572185385,5270,5270,5270,5270,401
|
||||
20250415,124200,570072115,5280,5280,5280,5280,0
|
||||
20250415,124100,570072115,5280,5280,5280,5280,200
|
||||
20250415,124000,569016115,5280,5280,5280,5280,0
|
||||
20250415,123900,569016115,5280,5280,5280,5280,0
|
||||
20250415,123800,569016115,5280,5270,5280,5270,891
|
||||
20250415,123700,564319765,5270,5270,5270,5270,20
|
||||
20250415,123600,564214365,5270,5270,5270,5270,50
|
||||
20250415,123500,563950865,5270,5260,5270,5260,675
|
||||
20250415,123400,560399615,5260,5260,5260,5260,382
|
||||
20250415,123300,558390295,5270,5270,5270,5270,0
|
||||
20250415,123200,558390295,5270,5270,5270,5270,0
|
||||
20250415,123100,558390295,5270,5270,5270,5270,1
|
||||
20250415,123000,558385025,5240,5240,5240,5240,0
|
||||
20250415,122900,558385025,5240,5240,5240,5240,15
|
||||
20250415,122800,558306425,5270,5270,5270,5270,0
|
||||
20250415,122700,558306425,5270,5270,5270,5270,0
|
||||
20250415,122600,558306425,5270,5270,5270,5240,316
|
||||
20250415,122500,556650185,5280,5280,5280,5280,13
|
||||
20250415,122400,556581545,5280,5270,5280,5270,330
|
||||
20250415,122300,554842245,5260,5240,5260,5240,509
|
||||
20250415,122200,552174785,5260,5260,5260,5260,5
|
||||
20250415,122100,552148485,5260,5260,5260,5260,152
|
||||
20250415,122000,551348965,5270,5270,5270,5270,112
|
||||
20250415,121900,550758725,5270,5270,5270,5270,0
|
||||
20250415,121800,550758725,5270,5270,5270,5270,119
|
||||
20250415,121700,550131595,5270,5270,5270,5270,20
|
||||
20250415,121600,550026195,5270,5270,5270,5270,0
|
||||
20250415,121500,550026195,5270,5250,5270,5230,2189
|
||||
20250415,121400,538558285,5260,5260,5260,5260,400
|
||||
20250415,121300,536454285,5260,5260,5260,5260,1850
|
||||
20250415,121200,526723285,5260,5260,5260,5260,0
|
||||
20250415,121100,526723285,5260,5260,5260,5260,108
|
||||
20250415,121000,526155205,5260,5260,5260,5260,30
|
||||
20250415,120900,525997405,5270,5270,5270,5270,0
|
||||
20250415,120800,525997405,5270,5270,5270,5270,0
|
||||
20250415,120700,525997405,5270,5270,5270,5270,0
|
||||
20250415,120600,525997405,5270,5260,5270,5260,486
|
||||
20250415,120500,523440185,5260,5260,5260,5260,100
|
||||
20250415,120400,522914185,5260,5260,5260,5260,0
|
||||
20250415,120300,522914185,5260,5270,5270,5260,881
|
||||
20250415,120200,518279355,5270,5280,5290,5270,302
|
||||
20250415,120100,516687785,5280,5280,5280,5280,925
|
||||
20250415,120000,511803785,5280,5280,5280,5280,400
|
||||
20250415,115900,509691785,5290,5290,5290,5290,3
|
||||
20250415,115800,509675915,5290,5290,5290,5290,4
|
||||
20250415,115700,509654755,5290,5280,5290,5280,2
|
||||
20250415,115600,509644185,5290,5300,5300,5290,1690
|
||||
20250415,115500,500687375,5300,5285,5300,5285,1788
|
||||
20250415,115400,491229150,5280,5280,5280,5280,1
|
||||
20250415,115300,491223870,5285,5280,5285,5280,39
|
||||
20250415,115200,491017855,5290,5280,5290,5280,118
|
||||
20250415,115100,490394035,5290,5290,5290,5290,3
|
||||
20250415,115000,490378165,5290,5280,5290,5270,972
|
||||
20250415,114900,485251505,5280,5280,5280,5280,49
|
||||
20250415,114800,484992785,5280,5280,5280,5280,62
|
||||
20250415,114700,484665425,5280,5280,5280,5280,717
|
||||
20250415,114600,480879665,5280,5290,5290,5280,266
|
||||
20250415,114500,479475025,5280,5275,5280,5275,402
|
||||
20250415,114400,477352565,5270,5270,5270,5270,18
|
||||
20250415,114300,477257705,5280,5280,5280,5280,73
|
||||
20250415,114200,476872265,5270,5280,5290,5270,950
|
||||
20250415,114100,471847365,5290,5290,5290,5270,264
|
||||
20250415,114000,470453005,5280,5270,5290,5270,2214
|
||||
20250415,113900,458766245,5270,5270,5270,5270,2
|
||||
20250415,113800,458755705,5260,5260,5260,5260,0
|
||||
20250415,113700,458755705,5260,5250,5270,5250,437
|
||||
20250415,113600,456458835,5260,5270,5270,5250,95
|
||||
20250415,113500,455960005,5270,5270,5270,5270,211
|
||||
20250415,113400,454848035,5270,5270,5270,5270,14
|
||||
20250415,113300,454774255,5270,5240,5270,5240,158
|
||||
20250415,113200,453944745,5270,5270,5270,5270,5
|
||||
20250415,113100,453918395,5270,5250,5270,5250,1239
|
||||
20250415,113000,447410385,5270,5250,5270,5250,240
|
||||
20250415,112900,446149605,5260,5270,5270,5260,89
|
||||
20250415,112800,445680975,5270,5270,5270,5270,17
|
||||
20250415,112700,445591385,5270,5270,5270,5270,114
|
||||
20250415,112600,444990605,5270,5270,5270,5270,0
|
||||
20250415,112500,444990605,5270,5270,5270,5270,130
|
||||
20250415,112400,444305505,5280,5270,5280,5270,1032
|
||||
20250415,112300,438866575,5260,5260,5260,5260,100
|
||||
20250415,112200,438340575,5270,5270,5270,5270,14
|
||||
20250415,112100,438266795,5280,5280,5280,5280,9
|
||||
20250415,112000,438219275,5280,5270,5280,5270,377
|
||||
20250415,111900,436231700,5275,5270,5280,5270,24
|
||||
20250415,111800,436105125,5270,5270,5280,5270,187
|
||||
20250415,111700,435119625,5270,5280,5280,5270,22
|
||||
20250415,111600,435003665,5280,5270,5280,5270,1574
|
||||
20250415,111500,426707855,5270,5270,5270,5270,23
|
||||
20250415,111400,426586645,5270,5270,5270,5270,0
|
||||
20250415,111300,426586645,5270,5270,5270,5270,0
|
||||
20250415,111200,426586645,5270,5270,5270,5250,88
|
||||
20250415,111100,426123985,5270,5260,5270,5260,262
|
||||
20250415,111000,424745845,5260,5260,5260,5240,40
|
||||
20250415,110900,424535805,5260,5260,5260,5260,5
|
||||
20250415,110800,424509505,5260,5260,5260,5260,31
|
||||
20250415,110700,424346445,5270,5270,5270,5270,0
|
||||
20250415,110600,424346445,5270,5260,5270,5260,303
|
||||
20250415,110500,422752635,5230,5260,5260,5230,103
|
||||
20250415,110400,422213705,5230,5260,5260,5230,251
|
||||
20250415,110300,420900945,5270,5270,5270,5270,1
|
||||
20250415,110200,420895675,5250,5260,5270,5230,1408
|
||||
20250415,110100,413520085,5260,5270,5270,5260,10
|
||||
20250415,110000,413467475,5260,5270,5270,5250,548
|
||||
20250415,105900,410589675,5270,5270,5270,5270,12
|
||||
20250415,105800,410526435,5270,5270,5270,5270,28
|
||||
20250415,105700,410378875,5270,5270,5270,5260,2371
|
||||
20250415,105600,397885705,5270,5260,5270,5260,337
|
||||
20250415,105500,396110085,5260,5260,5260,5260,12
|
||||
20250415,105400,396046965,5260,5250,5260,5250,511
|
||||
20250415,105300,393364045,5260,5260,5260,5260,29
|
||||
20250415,105200,393211505,5260,5260,5260,5260,3
|
||||
20250415,105100,393195725,5270,5270,5270,5270,0
|
||||
20250415,105000,393195725,5270,5260,5270,5260,507
|
||||
20250415,104900,390528305,5260,5250,5260,5250,52
|
||||
20250415,104800,390254795,5250,5250,5270,5250,523
|
||||
20250415,104700,387508305,5270,5270,5270,5270,0
|
||||
20250415,104600,387508305,5270,5270,5270,5270,236
|
||||
20250415,104500,386264585,5270,5270,5270,5270,0
|
||||
20250415,104400,386264585,5270,5270,5270,5270,0
|
||||
20250415,104300,386264585,5270,5270,5270,5270,111
|
||||
20250415,104200,385679615,5270,5270,5270,5270,14
|
||||
20250415,104100,385605835,5280,5270,5280,5270,102
|
||||
20250415,104000,385068285,5270,5270,5270,5270,68
|
||||
20250415,103900,384709925,5270,5270,5270,5250,541
|
||||
20250415,103800,381868255,5270,5270,5270,5270,156
|
||||
20250415,103700,381046135,5260,5270,5270,5260,220
|
||||
20250415,103600,379886825,5270,5270,5270,5270,0
|
||||
20250415,103500,379886825,5270,5270,5270,5270,20
|
||||
20250415,103400,379781425,5270,5270,5270,5250,416
|
||||
20250415,103300,377589345,5270,5270,5270,5270,323
|
||||
20250415,103200,375887135,5250,5250,5250,5250,49
|
||||
20250415,103100,375629885,5270,5270,5270,5270,3
|
||||
20250415,103000,375614075,5270,5250,5270,5250,2449
|
||||
20250415,102900,362742325,5250,5250,5250,5245,273
|
||||
20250415,102800,361309175,5250,5250,5250,5250,0
|
||||
20250415,102700,361309175,5250,5250,5250,5250,23
|
||||
20250415,102600,361188425,5250,5240,5250,5240,1839
|
||||
20250415,102500,351549415,5240,5240,5240,5240,32
|
||||
20250415,102400,351381735,5240,5230,5240,5230,64
|
||||
20250415,102300,351047005,5230,5230,5230,5230,47
|
||||
20250415,102200,350801195,5235,5235,5235,5235,7
|
||||
20250415,102100,350764550,5235,5230,5235,5230,105
|
||||
20250415,102000,350215375,5230,5230,5230,5230,0
|
||||
20250415,101900,350215375,5230,5240,5240,5210,956
|
||||
20250415,101800,345219655,5250,5250,5250,5250,5
|
||||
20250415,101700,345193405,5250,5250,5250,5250,11
|
||||
20250415,101600,345135655,5250,5250,5250,5250,1
|
||||
20250415,101500,345130405,5260,5260,5260,5260,147
|
||||
20250415,101400,344357185,5260,5250,5260,5250,59
|
||||
20250415,101300,344047285,5260,5250,5260,5250,216
|
||||
20250415,101200,342911725,5260,5270,5270,5260,2004
|
||||
20250415,101100,332359000,5270,5300,5320,5270,8717
|
||||
20250415,101000,286137610,5300,5230,5300,5230,3285
|
||||
20250415,100900,268825760,5230,5230,5230,5210,254
|
||||
20250415,100800,267502250,5220,5220,5220,5220,108
|
||||
20250415,100700,266938490,5220,5220,5220,5220,28
|
||||
20250415,100600,266792330,5220,5225,5230,5220,363
|
||||
20250415,100500,264897310,5230,5230,5230,5230,0
|
||||
20250415,100400,264897310,5230,5220,5230,5220,460
|
||||
20250415,100300,262495950,5220,5210,5220,5210,309
|
||||
20250415,100200,260884945,5210,5210,5210,5210,1
|
||||
20250415,100100,260879735,5210,5210,5210,5210,0
|
||||
20250415,100000,260879735,5210,5210,5210,5210,59
|
||||
20250415,095900,260572345,5220,5220,5220,5220,0
|
||||
20250415,095800,260572345,5220,5230,5230,5220,123
|
||||
20250415,095700,259930185,5230,5220,5230,5220,192
|
||||
20250415,095600,258927935,5210,5210,5210,5210,0
|
||||
20250415,095500,258927935,5210,5210,5210,5210,8
|
||||
20250415,095400,258886255,5210,5210,5220,5210,618
|
||||
20250415,095300,255665475,5220,5220,5220,5220,0
|
||||
20250415,095200,255665475,5220,5220,5220,5220,94
|
||||
20250415,095100,255174795,5220,5225,5230,5220,32
|
||||
20250415,095000,255007695,5225,5230,5230,5225,9
|
||||
20250415,094900,254960650,5230,5225,5230,5225,19
|
||||
20250415,094800,254861290,5225,5225,5225,5225,1
|
||||
20250415,094700,254856065,5210,5210,5210,5210,0
|
||||
20250415,094600,254856065,5210,5230,5230,5210,222
|
||||
20250415,094500,253697735,5240,5230,5240,5230,397
|
||||
20250415,094400,251619925,5230,5210,5230,5200,167
|
||||
20250415,094300,250748675,5200,5210,5210,5200,151
|
||||
20250415,094200,249962145,5210,5220,5230,5210,649
|
||||
20250415,094100,246576255,5230,5230,5230,5230,0
|
||||
20250415,094000,246576255,5230,5230,5230,5230,302
|
||||
20250415,093900,244996795,5220,5230,5230,5220,100
|
||||
20250415,093800,244474785,5230,5230,5230,5230,68
|
||||
20250415,093700,244119145,5220,5220,5220,5220,145
|
||||
20250415,093600,243362245,5220,5235,5235,5210,860
|
||||
20250415,093500,238867500,5235,5235,5240,5230,147
|
||||
20250415,093400,238098510,5230,5240,5240,5230,136
|
||||
20250415,093300,237387010,5240,5245,5250,5240,245
|
||||
20250415,093200,236102050,5250,5245,5250,5245,377
|
||||
20250415,093100,234124650,5245,5245,5250,5245,635
|
||||
20250415,093000,230794010,5245,5245,5245,5245,666
|
||||
20250415,092900,227300840,5250,5240,5250,5240,404
|
||||
20250415,092800,225182930,5235,5235,5235,5235,373
|
||||
20250415,092700,223230275,5240,5230,5240,5230,3346
|
||||
20250415,092600,205713840,5230,5220,5230,5220,602
|
||||
20250415,092500,202571150,5220,5220,5220,5220,1
|
||||
20250415,092400,202565930,5230,5240,5240,5230,1031
|
||||
20250415,092300,197173670,5240,5200,5240,5200,1157
|
||||
20250415,092200,191122340,5200,5230,5230,5200,381
|
||||
20250415,092100,189136650,5220,5220,5220,5215,306
|
||||
20250415,092000,187539350,5220,5200,5230,5200,400
|
||||
20250415,091900,185453880,5200,5220,5220,5190,2213
|
||||
20250415,091800,173950620,5220,5220,5220,5220,10
|
||||
20250415,091700,173898420,5210,5200,5210,5200,153
|
||||
20250415,091600,173102330,5200,5200,5200,5200,30
|
||||
20250415,091500,172946330,5200,5210,5210,5200,130
|
||||
20250415,091400,172269820,5210,5210,5210,5200,190
|
||||
20250415,091300,171281610,5200,5230,5230,5200,386
|
||||
20250415,091200,169270420,5230,5220,5230,5220,319
|
||||
20250415,091100,167604990,5220,5200,5220,5200,18
|
||||
20250415,091000,167511270,5200,5200,5200,5200,0
|
||||
20250415,090900,167511270,5200,5210,5230,5190,2364
|
||||
20250415,090800,155186110,5210,5210,5210,5210,2658
|
||||
20250415,090700,141337930,5200,5200,5220,5200,1227
|
||||
20250415,090600,134957510,5200,5220,5220,5190,862
|
||||
20250415,090500,130473110,5220,5230,5230,5200,4189
|
||||
20250415,090400,108626620,5270,5240,5270,5240,1647
|
||||
20250415,090300,99969470,5240,5230,5240,5200,1735
|
||||
20250415,090200,90920310,5200,5220,5220,5190,3461
|
||||
20250415,090100,72882570,5220,5250,5260,5220,5278
|
||||
20250415,090000,45261000,5270,5270,5280,5240,8377
|
||||
|
Reference in New Issue
Block a user