Update 2025-04-15 2740 candle_min
This commit is contained in:
612
043260/min/candle-20250415.csv
Normal file
612
043260/min/candle-20250415.csv
Normal file
@@ -0,0 +1,612 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,191000,136964438,1035,1035,1035,1035,1026
|
||||
20250415,190900,136964438,1035,1035,1035,1035,0
|
||||
20250415,190800,136964438,1035,1035,1035,1035,0
|
||||
20250415,190700,136964438,1035,1035,1035,1035,0
|
||||
20250415,190600,136964438,1035,1035,1035,1035,0
|
||||
20250415,190500,136964438,1035,1035,1035,1035,0
|
||||
20250415,190400,136964438,1035,1035,1035,1035,0
|
||||
20250415,190300,136964438,1035,1035,1035,1035,0
|
||||
20250415,190200,136964438,1035,1035,1035,1035,0
|
||||
20250415,190100,136964438,1035,1035,1035,1035,0
|
||||
20250415,190000,136964438,1035,1035,1035,1035,0
|
||||
20250415,185900,136964438,1035,1035,1035,1035,0
|
||||
20250415,185800,136964438,1035,1035,1035,1035,0
|
||||
20250415,185700,136964438,1035,1035,1035,1035,0
|
||||
20250415,185600,136964438,1035,1035,1035,1035,0
|
||||
20250415,185500,136964438,1035,1035,1035,1035,0
|
||||
20250415,185400,136964438,1035,1035,1035,1035,0
|
||||
20250415,185300,136964438,1035,1035,1035,1035,0
|
||||
20250415,185200,136964438,1035,1035,1035,1035,0
|
||||
20250415,185100,136964438,1035,1035,1035,1035,0
|
||||
20250415,185000,136964438,1035,1035,1035,1035,0
|
||||
20250415,184900,136964438,1035,1035,1035,1035,0
|
||||
20250415,184800,136964438,1035,1035,1035,1035,0
|
||||
20250415,184700,136964438,1035,1035,1035,1035,0
|
||||
20250415,184600,136964438,1035,1035,1035,1035,0
|
||||
20250415,184500,136964438,1035,1035,1035,1035,0
|
||||
20250415,184400,136964438,1035,1035,1035,1035,0
|
||||
20250415,184300,136964438,1035,1035,1035,1035,0
|
||||
20250415,184200,136964438,1035,1035,1035,1035,0
|
||||
20250415,184100,136964438,1035,1035,1035,1035,0
|
||||
20250415,184000,136964438,1035,1035,1035,1035,1026
|
||||
20250415,183900,136964438,1035,1035,1035,1035,0
|
||||
20250415,183800,136964438,1035,1035,1035,1035,0
|
||||
20250415,183700,136964438,1035,1035,1035,1035,0
|
||||
20250415,183600,136964438,1035,1035,1035,1035,0
|
||||
20250415,183500,136964438,1035,1035,1035,1035,0
|
||||
20250415,183400,136964438,1035,1035,1035,1035,0
|
||||
20250415,183300,136964438,1035,1035,1035,1035,0
|
||||
20250415,183200,136964438,1035,1035,1035,1035,0
|
||||
20250415,183100,136964438,1035,1035,1035,1035,0
|
||||
20250415,183000,136964438,1035,1035,1035,1035,0
|
||||
20250415,182900,136964438,1035,1035,1035,1035,0
|
||||
20250415,182800,136964438,1035,1035,1035,1035,0
|
||||
20250415,182700,136964438,1035,1035,1035,1035,0
|
||||
20250415,182600,136964438,1035,1035,1035,1035,0
|
||||
20250415,182500,136964438,1035,1035,1035,1035,0
|
||||
20250415,182400,136964438,1035,1035,1035,1035,0
|
||||
20250415,182300,136964438,1035,1035,1035,1035,0
|
||||
20250415,182200,136964438,1035,1035,1035,1035,0
|
||||
20250415,182100,136964438,1035,1035,1035,1035,0
|
||||
20250415,182000,136964438,1035,1035,1035,1035,0
|
||||
20250415,181900,136964438,1035,1035,1035,1035,0
|
||||
20250415,181800,136964438,1035,1035,1035,1035,0
|
||||
20250415,181700,136964438,1035,1035,1035,1035,0
|
||||
20250415,181600,136964438,1035,1035,1035,1035,0
|
||||
20250415,181500,136964438,1035,1035,1035,1035,0
|
||||
20250415,181400,136964438,1035,1035,1035,1035,0
|
||||
20250415,181300,136964438,1035,1035,1035,1035,0
|
||||
20250415,181200,136964438,1035,1035,1035,1035,0
|
||||
20250415,181100,136964438,1035,1035,1035,1035,0
|
||||
20250415,181000,136964438,1035,1035,1035,1035,1026
|
||||
20250415,180900,136964438,1035,1035,1035,1035,0
|
||||
20250415,180800,136964438,1035,1035,1035,1035,0
|
||||
20250415,180700,136964438,1035,1035,1035,1035,0
|
||||
20250415,180600,136964438,1035,1035,1035,1035,0
|
||||
20250415,180500,136964438,1035,1035,1035,1035,0
|
||||
20250415,180400,136964438,1035,1035,1035,1035,0
|
||||
20250415,180300,136964438,1035,1035,1035,1035,0
|
||||
20250415,180200,136964438,1035,1035,1035,1035,0
|
||||
20250415,180100,136964438,1035,1035,1035,1035,0
|
||||
20250415,180000,136964438,1035,1035,1035,1035,0
|
||||
20250415,175900,136964438,1035,1035,1035,1035,0
|
||||
20250415,175800,136964438,1035,1035,1035,1035,0
|
||||
20250415,175700,136964438,1035,1035,1035,1035,0
|
||||
20250415,175600,136964438,1035,1035,1035,1035,0
|
||||
20250415,175500,136964438,1035,1035,1035,1035,0
|
||||
20250415,175400,136964438,1035,1035,1035,1035,0
|
||||
20250415,175300,136964438,1035,1035,1035,1035,0
|
||||
20250415,175200,136964438,1035,1035,1035,1035,0
|
||||
20250415,175100,136964438,1035,1035,1035,1035,0
|
||||
20250415,175000,136964438,1035,1035,1035,1035,0
|
||||
20250415,174900,136964438,1035,1035,1035,1035,0
|
||||
20250415,174800,136964438,1035,1035,1035,1035,0
|
||||
20250415,174700,136964438,1035,1035,1035,1035,0
|
||||
20250415,174600,136964438,1035,1035,1035,1035,0
|
||||
20250415,174500,136964438,1035,1035,1035,1035,0
|
||||
20250415,174400,136964438,1035,1035,1035,1035,0
|
||||
20250415,174300,136964438,1035,1035,1035,1035,0
|
||||
20250415,174200,136964438,1035,1035,1035,1035,0
|
||||
20250415,174100,136964438,1035,1035,1035,1035,0
|
||||
20250415,174000,136964438,1035,1035,1035,1035,1026
|
||||
20250415,173900,136964438,1035,1035,1035,1035,0
|
||||
20250415,173800,136964438,1035,1035,1035,1035,0
|
||||
20250415,173700,136964438,1035,1035,1035,1035,0
|
||||
20250415,173600,136964438,1035,1035,1035,1035,0
|
||||
20250415,173500,136964438,1035,1035,1035,1035,0
|
||||
20250415,173400,136964438,1035,1035,1035,1035,0
|
||||
20250415,173300,136964438,1035,1035,1035,1035,0
|
||||
20250415,173200,136964438,1035,1035,1035,1035,0
|
||||
20250415,173100,136964438,1035,1035,1035,1035,0
|
||||
20250415,173000,136964438,1035,1035,1035,1035,0
|
||||
20250415,172900,136964438,1035,1035,1035,1035,0
|
||||
20250415,172800,136964438,1035,1035,1035,1035,0
|
||||
20250415,172700,136964438,1035,1035,1035,1035,0
|
||||
20250415,172600,136964438,1035,1035,1035,1035,0
|
||||
20250415,172500,136964438,1035,1035,1035,1035,0
|
||||
20250415,172400,136964438,1035,1035,1035,1035,0
|
||||
20250415,172300,136964438,1035,1035,1035,1035,0
|
||||
20250415,172200,136964438,1035,1035,1035,1035,0
|
||||
20250415,172100,136964438,1035,1035,1035,1035,0
|
||||
20250415,172000,136964438,1035,1035,1035,1035,0
|
||||
20250415,171900,136964438,1035,1035,1035,1035,0
|
||||
20250415,171800,136964438,1035,1035,1035,1035,0
|
||||
20250415,171700,136964438,1035,1035,1035,1035,0
|
||||
20250415,171600,136964438,1035,1035,1035,1035,0
|
||||
20250415,171500,136964438,1035,1035,1035,1035,0
|
||||
20250415,171400,136964438,1035,1035,1035,1035,0
|
||||
20250415,171300,136964438,1035,1035,1035,1035,0
|
||||
20250415,171200,136964438,1035,1035,1035,1035,0
|
||||
20250415,171100,136964438,1035,1035,1035,1035,0
|
||||
20250415,171000,136964438,1035,1035,1035,1035,1026
|
||||
20250415,170900,136964438,1035,1035,1035,1035,0
|
||||
20250415,170800,136964438,1035,1035,1035,1035,0
|
||||
20250415,170700,136964438,1035,1035,1035,1035,0
|
||||
20250415,170600,136964438,1035,1035,1035,1035,0
|
||||
20250415,170500,136964438,1035,1035,1035,1035,0
|
||||
20250415,170400,136964438,1035,1035,1035,1035,0
|
||||
20250415,170300,136964438,1035,1035,1035,1035,0
|
||||
20250415,170200,136964438,1035,1035,1035,1035,0
|
||||
20250415,170100,136964438,1035,1035,1035,1035,0
|
||||
20250415,170000,136964438,1035,1035,1035,1035,0
|
||||
20250415,165900,136964438,1035,1035,1035,1035,0
|
||||
20250415,165800,136964438,1035,1035,1035,1035,0
|
||||
20250415,165700,136964438,1035,1035,1035,1035,0
|
||||
20250415,165600,136964438,1035,1035,1035,1035,0
|
||||
20250415,165500,136964438,1035,1035,1035,1035,0
|
||||
20250415,165400,136964438,1035,1035,1035,1035,0
|
||||
20250415,165300,136964438,1035,1035,1035,1035,0
|
||||
20250415,165200,136964438,1035,1035,1035,1035,0
|
||||
20250415,165100,136964438,1035,1035,1035,1035,0
|
||||
20250415,165000,136964438,1035,1035,1035,1035,0
|
||||
20250415,164900,136964438,1035,1035,1035,1035,0
|
||||
20250415,164800,136964438,1035,1035,1035,1035,0
|
||||
20250415,164700,136964438,1035,1035,1035,1035,0
|
||||
20250415,164600,136964438,1035,1035,1035,1035,0
|
||||
20250415,164500,136964438,1035,1035,1035,1035,0
|
||||
20250415,164400,136964438,1035,1035,1035,1035,0
|
||||
20250415,164300,136964438,1035,1035,1035,1035,0
|
||||
20250415,164200,136964438,1035,1035,1035,1035,0
|
||||
20250415,164100,136964438,1035,1035,1035,1035,0
|
||||
20250415,164000,136964438,1035,1035,1035,1035,1026
|
||||
20250415,163900,136964438,1035,1035,1035,1035,0
|
||||
20250415,163800,136964438,1035,1035,1035,1035,0
|
||||
20250415,163700,136964438,1035,1035,1035,1035,0
|
||||
20250415,163600,136964438,1035,1035,1035,1035,0
|
||||
20250415,163500,136964438,1035,1035,1035,1035,0
|
||||
20250415,163400,136964438,1035,1035,1035,1035,0
|
||||
20250415,163300,136964438,1035,1035,1035,1035,0
|
||||
20250415,163200,136964438,1035,1035,1035,1035,0
|
||||
20250415,163100,136964438,1035,1035,1035,1035,0
|
||||
20250415,163000,136964438,1035,1035,1035,1035,0
|
||||
20250415,162900,136964438,1035,1035,1035,1035,0
|
||||
20250415,162800,136964438,1035,1035,1035,1035,0
|
||||
20250415,162700,136964438,1035,1035,1035,1035,0
|
||||
20250415,162600,136964438,1035,1035,1035,1035,0
|
||||
20250415,162500,136964438,1035,1035,1035,1035,0
|
||||
20250415,162400,136964438,1035,1035,1035,1035,0
|
||||
20250415,162300,136964438,1035,1035,1035,1035,0
|
||||
20250415,162200,136964438,1035,1035,1035,1035,0
|
||||
20250415,162100,136964438,1035,1035,1035,1035,0
|
||||
20250415,162000,136964438,1035,1035,1035,1035,0
|
||||
20250415,161900,136964438,1035,1035,1035,1035,0
|
||||
20250415,161800,136964438,1035,1035,1035,1035,0
|
||||
20250415,161700,136964438,1035,1035,1035,1035,0
|
||||
20250415,161600,136964438,1035,1035,1035,1035,0
|
||||
20250415,161500,136964438,1035,1035,1035,1035,0
|
||||
20250415,161400,136964438,1035,1035,1035,1035,0
|
||||
20250415,161300,136964438,1035,1035,1035,1035,0
|
||||
20250415,161200,136964438,1035,1035,1035,1035,0
|
||||
20250415,161100,136964438,1035,1035,1035,1035,0
|
||||
20250415,161000,136964438,1035,1035,1035,1035,1026
|
||||
20250415,160900,136964438,1035,1035,1035,1035,0
|
||||
20250415,160800,136964438,1035,1035,1035,1035,0
|
||||
20250415,160700,136964438,1035,1035,1035,1035,0
|
||||
20250415,160600,136964438,1035,1035,1035,1035,0
|
||||
20250415,160500,136964438,1035,1035,1035,1035,0
|
||||
20250415,160400,136964438,1035,1035,1035,1035,0
|
||||
20250415,160300,136964438,1035,1035,1035,1035,0
|
||||
20250415,160200,136964438,1035,1035,1035,1035,0
|
||||
20250415,160100,136964438,1035,1035,1035,1035,0
|
||||
20250415,160000,136964438,1035,1035,1035,1035,0
|
||||
20250415,155900,136964438,1035,1035,1035,1035,0
|
||||
20250415,155800,136964438,1035,1035,1035,1035,0
|
||||
20250415,155700,136964438,1035,1035,1035,1035,0
|
||||
20250415,155600,136964438,1035,1035,1035,1035,0
|
||||
20250415,155500,136964438,1035,1035,1035,1035,0
|
||||
20250415,155400,136964438,1035,1035,1035,1035,0
|
||||
20250415,155300,136964438,1035,1035,1035,1035,0
|
||||
20250415,155200,136964438,1035,1035,1035,1035,0
|
||||
20250415,155100,136964438,1035,1035,1035,1035,0
|
||||
20250415,155000,136964438,1035,1035,1035,1035,0
|
||||
20250415,154900,136964438,1035,1035,1035,1035,0
|
||||
20250415,154800,136964438,1035,1035,1035,1035,0
|
||||
20250415,154700,136964438,1035,1035,1035,1035,0
|
||||
20250415,154600,136964438,1035,1035,1035,1035,0
|
||||
20250415,154500,136964438,1035,1035,1035,1035,0
|
||||
20250415,154400,136964438,1035,1035,1035,1035,0
|
||||
20250415,154300,136964438,1035,1035,1035,1035,0
|
||||
20250415,154200,136964438,1035,1035,1035,1035,0
|
||||
20250415,154100,136964438,1035,1035,1035,1035,0
|
||||
20250415,154000,136964438,1035,1035,1035,1035,1026
|
||||
20250415,153900,136964438,1035,1035,1035,1035,0
|
||||
20250415,153800,136964438,1035,1035,1035,1035,0
|
||||
20250415,153700,136964438,1035,1035,1035,1035,0
|
||||
20250415,153600,136964438,1035,1035,1035,1035,0
|
||||
20250415,153500,136964438,1035,1035,1035,1035,0
|
||||
20250415,153400,136964438,1035,1035,1035,1035,0
|
||||
20250415,153300,136964438,1035,1035,1035,1035,0
|
||||
20250415,153200,136964438,1035,1035,1035,1035,0
|
||||
20250415,153100,136964438,1035,1035,1035,1035,0
|
||||
20250415,153000,136964438,1035,1035,1035,1035,1026
|
||||
20250415,152900,135902528,1033,1033,1033,1033,0
|
||||
20250415,152800,135902528,1033,1033,1033,1033,0
|
||||
20250415,152700,135902528,1033,1033,1033,1033,0
|
||||
20250415,152600,135902528,1033,1033,1033,1033,0
|
||||
20250415,152500,135902528,1033,1033,1033,1033,0
|
||||
20250415,152400,135902528,1033,1033,1033,1033,0
|
||||
20250415,152300,135902528,1033,1033,1033,1033,0
|
||||
20250415,152200,135902528,1033,1033,1033,1033,0
|
||||
20250415,152100,135902528,1033,1033,1033,1033,0
|
||||
20250415,152000,135902528,1033,1033,1033,1033,0
|
||||
20250415,151900,135902528,1033,1032,1033,1031,146
|
||||
20250415,151800,135751939,1032,1032,1032,1032,0
|
||||
20250415,151700,135751939,1032,1032,1032,1032,1
|
||||
20250415,151600,135750907,1033,1033,1033,1033,0
|
||||
20250415,151500,135750907,1033,1033,1033,1033,0
|
||||
20250415,151400,135750907,1033,1033,1033,1033,1
|
||||
20250415,151300,135749874,1032,1032,1032,1032,2
|
||||
20250415,151200,135747810,1031,1031,1031,1031,0
|
||||
20250415,151100,135747810,1031,1031,1031,1031,0
|
||||
20250415,151000,135747810,1031,1031,1031,1031,796
|
||||
20250415,150900,134927134,1031,1032,1032,1031,52
|
||||
20250415,150800,134873521,1032,1033,1033,1031,953
|
||||
20250415,150700,133890215,1035,1035,1035,1035,2
|
||||
20250415,150600,133888145,1035,1035,1035,1035,105
|
||||
20250415,150500,133779470,1035,1035,1035,1035,0
|
||||
20250415,150400,133779470,1035,1035,1035,1035,0
|
||||
20250415,150300,133779470,1035,1035,1035,1035,0
|
||||
20250415,150200,133779470,1035,1035,1035,1035,0
|
||||
20250415,150100,133779470,1035,1035,1035,1035,0
|
||||
20250415,150000,133779470,1035,1035,1035,1035,0
|
||||
20250415,145900,133779470,1035,1035,1035,1035,5
|
||||
20250415,145800,133774295,1030,1030,1030,1030,0
|
||||
20250415,145700,133774295,1030,1030,1030,1030,0
|
||||
20250415,145600,133774295,1030,1030,1030,1030,0
|
||||
20250415,145500,133774295,1030,1030,1030,1030,246
|
||||
20250415,145400,133520915,1029,1029,1029,1029,0
|
||||
20250415,145300,133520915,1029,1029,1029,1029,0
|
||||
20250415,145200,133520915,1029,1029,1029,1029,0
|
||||
20250415,145100,133520915,1029,1029,1029,1029,910
|
||||
20250415,145000,132584525,1029,1034,1035,1029,730
|
||||
20250415,144900,131832755,1035,1035,1035,1035,0
|
||||
20250415,144800,131832755,1035,1035,1035,1035,0
|
||||
20250415,144700,131832755,1035,1035,1035,1035,0
|
||||
20250415,144600,131832755,1035,1035,1035,1035,0
|
||||
20250415,144500,131832755,1035,1035,1035,1035,3
|
||||
20250415,144400,131829650,1035,1035,1035,1035,0
|
||||
20250415,144300,131829650,1035,1035,1035,1035,2
|
||||
20250415,144200,131827580,1035,1035,1035,1035,0
|
||||
20250415,144100,131827580,1035,1035,1035,1035,0
|
||||
20250415,144000,131827580,1035,1035,1035,1035,2
|
||||
20250415,143900,131825510,1035,1035,1035,1035,3
|
||||
20250415,143800,131822405,1035,1035,1035,1035,0
|
||||
20250415,143700,131822405,1035,1035,1035,1035,100
|
||||
20250415,143600,131718905,1035,1035,1035,1035,18
|
||||
20250415,143500,131700275,1035,1035,1035,1035,0
|
||||
20250415,143400,131700275,1035,1035,1035,1035,0
|
||||
20250415,143300,131700275,1035,1035,1035,1035,1
|
||||
20250415,143200,131699240,1029,1029,1029,1029,0
|
||||
20250415,143100,131699240,1029,1029,1029,1029,1
|
||||
20250415,143000,131698211,1036,1036,1036,1036,1
|
||||
20250415,142900,131697175,1036,1036,1036,1036,1
|
||||
20250415,142800,131696139,1029,1029,1029,1029,0
|
||||
20250415,142700,131696139,1029,1029,1029,1029,0
|
||||
20250415,142600,131696139,1029,1029,1029,1029,0
|
||||
20250415,142500,131696139,1029,1029,1029,1029,0
|
||||
20250415,142400,131696139,1029,1029,1029,1029,0
|
||||
20250415,142300,131696139,1029,1029,1029,1029,0
|
||||
20250415,142200,131696139,1029,1029,1029,1029,1
|
||||
20250415,142100,131695110,1036,1036,1036,1036,0
|
||||
20250415,142000,131695110,1036,1036,1036,1036,0
|
||||
20250415,141900,131695110,1036,1035,1036,1035,1857
|
||||
20250415,141800,129771978,1030,1030,1030,1030,97
|
||||
20250415,141700,129672068,1035,1035,1035,1035,300
|
||||
20250415,141600,129361568,1035,1035,1035,1035,0
|
||||
20250415,141500,129361568,1035,1035,1035,1035,0
|
||||
20250415,141400,129361568,1035,1035,1035,1035,0
|
||||
20250415,141300,129361568,1035,1035,1035,1035,0
|
||||
20250415,141200,129361568,1035,1034,1035,1034,8
|
||||
20250415,141100,129353293,1033,1033,1033,1033,6
|
||||
20250415,141000,129347095,1032,1032,1032,1032,130
|
||||
20250415,140900,129212935,1031,1031,1031,1031,0
|
||||
20250415,140800,129212935,1031,1031,1031,1031,0
|
||||
20250415,140700,129212935,1031,1030,1031,1030,59
|
||||
20250415,140600,129152111,1031,1031,1031,1031,0
|
||||
20250415,140500,129152111,1031,1031,1031,1031,0
|
||||
20250415,140400,129152111,1031,1031,1031,1031,0
|
||||
20250415,140300,129152111,1031,1031,1031,1031,0
|
||||
20250415,140200,129152111,1031,1031,1031,1031,578
|
||||
20250415,140100,128556193,1031,1031,1031,1031,0
|
||||
20250415,140000,128556193,1031,1031,1031,1031,0
|
||||
20250415,135900,128556193,1031,1031,1031,1031,0
|
||||
20250415,135800,128556193,1031,1031,1031,1031,0
|
||||
20250415,135700,128556193,1031,1031,1031,1031,0
|
||||
20250415,135600,128556193,1031,1031,1031,1031,0
|
||||
20250415,135500,128556193,1031,1031,1031,1031,0
|
||||
20250415,135400,128556193,1031,1031,1031,1031,0
|
||||
20250415,135300,128556193,1031,1031,1031,1031,0
|
||||
20250415,135200,128556193,1031,1031,1031,1031,0
|
||||
20250415,135100,128556193,1031,1031,1031,1031,0
|
||||
20250415,135000,128556193,1031,1031,1031,1031,0
|
||||
20250415,134900,128556193,1031,1031,1031,1031,0
|
||||
20250415,134800,128556193,1031,1031,1031,1031,0
|
||||
20250415,134700,128556193,1031,1031,1031,1031,0
|
||||
20250415,134600,128556193,1031,1031,1031,1031,0
|
||||
20250415,134500,128556193,1031,1031,1031,1031,0
|
||||
20250415,134400,128556193,1031,1031,1031,1031,0
|
||||
20250415,134300,128556193,1031,1031,1031,1030,2527
|
||||
20250415,134200,125953375,1032,1031,1032,1031,18415
|
||||
20250415,134100,106949104,1031,1031,1031,1031,0
|
||||
20250415,134000,106949104,1031,1031,1031,1031,0
|
||||
20250415,133900,106949104,1031,1031,1031,1031,0
|
||||
20250415,133800,106949104,1031,1032,1032,1031,1701
|
||||
20250415,133700,105193739,1036,1036,1036,1036,1000
|
||||
20250415,133600,104157739,1035,1035,1035,1035,690
|
||||
20250415,133500,103443589,1035,1035,1035,1035,310
|
||||
20250415,133400,103122739,1035,1035,1035,1035,0
|
||||
20250415,133300,103122739,1035,1035,1035,1035,0
|
||||
20250415,133200,103122739,1035,1035,1035,1035,0
|
||||
20250415,133100,103122739,1035,1032,1035,1032,758
|
||||
20250415,133000,102338212,1034,1034,1034,1034,0
|
||||
20250415,132900,102338212,1034,1034,1034,1034,0
|
||||
20250415,132800,102338212,1034,1034,1034,1034,0
|
||||
20250415,132700,102338212,1034,1034,1034,1034,0
|
||||
20250415,132600,102338212,1034,1034,1034,1034,0
|
||||
20250415,132500,102338212,1034,1034,1034,1034,0
|
||||
20250415,132400,102338212,1034,1034,1034,1034,0
|
||||
20250415,132300,102338212,1034,1034,1034,1034,0
|
||||
20250415,132200,102338212,1034,1034,1034,1034,0
|
||||
20250415,132100,102338212,1034,1034,1034,1034,0
|
||||
20250415,132000,102338212,1034,1034,1034,1034,0
|
||||
20250415,131900,102338212,1034,1034,1034,1034,530
|
||||
20250415,131800,101790192,1034,1034,1034,1034,486
|
||||
20250415,131700,101287668,1034,1034,1034,1034,0
|
||||
20250415,131600,101287668,1034,1034,1034,1034,2
|
||||
20250415,131500,101285600,1032,1032,1032,1032,0
|
||||
20250415,131400,101285600,1032,1032,1032,1032,0
|
||||
20250415,131300,101285600,1032,1032,1032,1032,0
|
||||
20250415,131200,101285600,1032,1032,1032,1032,100
|
||||
20250415,131100,101182400,1033,1033,1033,1033,0
|
||||
20250415,131000,101182400,1033,1033,1033,1033,1251
|
||||
20250415,130900,99890117,1035,1034,1035,1034,120
|
||||
20250415,130800,99765944,1034,1034,1034,1034,0
|
||||
20250415,130700,99765944,1034,1034,1034,1034,10
|
||||
20250415,130600,99755604,1035,1035,1035,1035,0
|
||||
20250415,130500,99755604,1035,1037,1037,1035,1817
|
||||
20250415,130400,97873915,1037,1038,1038,1037,726
|
||||
20250415,130300,97120950,1041,1041,1041,1041,0
|
||||
20250415,130200,97120950,1041,1040,1041,1040,400
|
||||
20250415,130100,96704650,1040,1037,1040,1037,2468
|
||||
20250415,130000,94143790,1037,1036,1037,1036,300
|
||||
20250415,125900,93832735,1035,1035,1035,1034,1398
|
||||
20250415,125800,92385945,1034,1033,1034,1033,180
|
||||
20250415,125700,92199855,1033,1033,1033,1033,0
|
||||
20250415,125600,92199855,1033,1033,1033,1033,20
|
||||
20250415,125500,92179195,1033,1033,1033,1033,893
|
||||
20250415,125400,91256726,1033,1033,1033,1033,974
|
||||
20250415,125300,90250584,1033,1033,1033,1033,2
|
||||
20250415,125200,90248518,1031,1031,1031,1031,0
|
||||
20250415,125100,90248518,1031,1031,1031,1031,0
|
||||
20250415,125000,90248518,1031,1031,1031,1031,0
|
||||
20250415,124900,90248518,1031,1031,1031,1031,1152
|
||||
20250415,124800,89060806,1033,1033,1033,1033,0
|
||||
20250415,124700,89060806,1033,1033,1033,1033,0
|
||||
20250415,124600,89060806,1033,1031,1033,1031,20
|
||||
20250415,124500,89040166,1031,1031,1031,1031,101
|
||||
20250415,124400,88936035,1032,1032,1032,1032,1175
|
||||
20250415,124300,87723435,1031,1031,1031,1031,0
|
||||
20250415,124200,87723435,1031,1031,1031,1031,0
|
||||
20250415,124100,87723435,1031,1031,1031,1031,0
|
||||
20250415,124000,87723435,1031,1031,1031,1031,0
|
||||
20250415,123900,87723435,1031,1031,1031,1031,0
|
||||
20250415,123800,87723435,1031,1031,1031,1031,0
|
||||
20250415,123700,87723435,1031,1031,1031,1031,0
|
||||
20250415,123600,87723435,1031,1031,1031,1031,1
|
||||
20250415,123500,87722404,1033,1033,1033,1033,0
|
||||
20250415,123400,87722404,1033,1032,1033,1032,200
|
||||
20250415,123300,87515832,1032,1032,1032,1032,0
|
||||
20250415,123200,87515832,1032,1032,1032,1032,0
|
||||
20250415,123100,87515832,1032,1032,1032,1032,0
|
||||
20250415,123000,87515832,1032,1032,1032,1032,2
|
||||
20250415,122900,87513768,1031,1029,1031,1029,1583
|
||||
20250415,122800,85883269,1028,1028,1028,1028,2
|
||||
20250415,122700,85881213,1029,1029,1029,1029,78
|
||||
20250415,122600,85800951,1028,1028,1028,1028,0
|
||||
20250415,122500,85800951,1028,1028,1028,1028,0
|
||||
20250415,122400,85800951,1028,1028,1028,1028,0
|
||||
20250415,122300,85800951,1028,1028,1028,1028,0
|
||||
20250415,122200,85800951,1028,1028,1028,1028,0
|
||||
20250415,122100,85800951,1028,1028,1028,1028,0
|
||||
20250415,122000,85800951,1028,1028,1028,1028,0
|
||||
20250415,121900,85800951,1028,1028,1028,1028,0
|
||||
20250415,121800,85800951,1028,1028,1028,1028,0
|
||||
20250415,121700,85800951,1028,1028,1028,1028,0
|
||||
20250415,121600,85800951,1028,1028,1028,1028,1
|
||||
20250415,121500,85799923,1028,1028,1028,1028,10
|
||||
20250415,121400,85789643,1028,1028,1028,1028,1
|
||||
20250415,121300,85788615,1028,1028,1028,1028,0
|
||||
20250415,121200,85788615,1028,1028,1028,1028,0
|
||||
20250415,121100,85788615,1028,1028,1028,1028,0
|
||||
20250415,121000,85788615,1028,1028,1028,1028,0
|
||||
20250415,120900,85788615,1028,1026,1030,1026,20479
|
||||
20250415,120800,64753303,1026,1025,1026,1025,250
|
||||
20250415,120700,64496853,1025,1025,1025,1025,0
|
||||
20250415,120600,64496853,1025,1025,1025,1025,0
|
||||
20250415,120500,64496853,1025,1025,1025,1025,0
|
||||
20250415,120400,64496853,1025,1025,1025,1025,4
|
||||
20250415,120300,64492753,1025,1025,1025,1025,0
|
||||
20250415,120200,64492753,1025,1025,1025,1025,0
|
||||
20250415,120100,64492753,1025,1025,1025,1025,0
|
||||
20250415,120000,64492753,1025,1025,1025,1025,0
|
||||
20250415,115900,64492753,1025,1025,1025,1025,0
|
||||
20250415,115800,64492753,1025,1025,1025,1025,0
|
||||
20250415,115700,64492753,1025,1025,1025,1025,0
|
||||
20250415,115600,64492753,1025,1025,1025,1025,0
|
||||
20250415,115500,64492753,1025,1025,1025,1025,0
|
||||
20250415,115400,64492753,1025,1025,1025,1025,0
|
||||
20250415,115300,64492753,1025,1025,1025,1025,0
|
||||
20250415,115200,64492753,1025,1025,1025,1025,20
|
||||
20250415,115100,64472253,1027,1026,1027,1026,800
|
||||
20250415,115000,63650658,1026,1026,1026,1026,53
|
||||
20250415,114900,63596280,1025,1021,1025,1021,4656
|
||||
20250415,114800,58831880,1026,1026,1026,1026,1500
|
||||
20250415,114700,57292880,1026,1026,1026,1026,0
|
||||
20250415,114600,57292880,1026,1026,1026,1026,0
|
||||
20250415,114500,57292880,1026,1026,1026,1026,0
|
||||
20250415,114400,57292880,1026,1026,1026,1026,0
|
||||
20250415,114300,57292880,1026,1026,1026,1026,63
|
||||
20250415,114200,57228242,1021,1021,1021,1021,1
|
||||
20250415,114100,57227221,1021,1021,1021,1021,0
|
||||
20250415,114000,57227221,1021,1021,1021,1021,0
|
||||
20250415,113900,57227221,1021,1022,1022,1021,2000
|
||||
20250415,113800,55184228,1022,1022,1022,1022,0
|
||||
20250415,113700,55184228,1022,1022,1022,1022,0
|
||||
20250415,113600,55184228,1022,1022,1022,1022,0
|
||||
20250415,113500,55184228,1022,1022,1022,1022,9
|
||||
20250415,113400,55175030,1021,1021,1021,1021,0
|
||||
20250415,113300,55175030,1021,1021,1027,1021,3497
|
||||
20250415,113200,51592810,1022,1022,1022,1022,0
|
||||
20250415,113100,51592810,1022,1022,1022,1022,2
|
||||
20250415,113000,51590766,1022,1022,1022,1022,10
|
||||
20250415,112900,51580546,1020,1020,1020,1020,1500
|
||||
20250415,112800,50050546,1021,1021,1021,1021,0
|
||||
20250415,112700,50050546,1021,1021,1021,1021,0
|
||||
20250415,112600,50050546,1021,1021,1021,1021,0
|
||||
20250415,112500,50050546,1021,1021,1021,1021,542
|
||||
20250415,112400,49497164,1020,1020,1020,1020,660
|
||||
20250415,112300,48823964,1020,1020,1020,1020,733
|
||||
20250415,112200,48076304,1020,1020,1020,1020,2
|
||||
20250415,112100,48074264,1017,1019,1019,1017,100
|
||||
20250415,112000,47972427,1020,1020,1020,1020,0
|
||||
20250415,111900,47972427,1020,1020,1020,1020,2
|
||||
20250415,111800,47970387,1020,1020,1020,1020,0
|
||||
20250415,111700,47970387,1020,1020,1020,1020,12
|
||||
20250415,111600,47958147,1020,1020,1020,1020,33
|
||||
20250415,111500,47924487,1020,1020,1020,1020,165
|
||||
20250415,111400,47756187,1020,1020,1021,1020,2002
|
||||
20250415,111300,45714145,1019,1019,1019,1019,511
|
||||
20250415,111200,45193436,1018,1018,1018,1018,2
|
||||
20250415,111100,45191400,1018,1018,1018,1018,504
|
||||
20250415,111000,44678328,1016,1016,1016,1016,500
|
||||
20250415,110900,44170328,1017,1017,1017,1017,0
|
||||
20250415,110800,44170328,1017,1017,1017,1017,0
|
||||
20250415,110700,44170328,1017,1017,1017,1017,156
|
||||
20250415,110600,44011676,1016,1016,1016,1016,0
|
||||
20250415,110500,44011676,1016,1013,1016,1013,564
|
||||
20250415,110400,43438712,1013,1013,1013,1013,0
|
||||
20250415,110300,43438712,1013,1013,1013,1013,0
|
||||
20250415,110200,43438712,1013,1013,1013,1013,0
|
||||
20250415,110100,43438712,1013,1013,1013,1013,0
|
||||
20250415,110000,43438712,1013,1014,1014,1012,2522
|
||||
20250415,105900,40883109,1014,1014,1014,1014,1000
|
||||
20250415,105800,39869109,1018,1018,1018,1018,0
|
||||
20250415,105700,39869109,1018,1018,1018,1018,0
|
||||
20250415,105600,39869109,1018,1018,1018,1018,0
|
||||
20250415,105500,39869109,1018,1018,1018,1018,0
|
||||
20250415,105400,39869109,1018,1018,1018,1018,49
|
||||
20250415,105300,39819227,1018,1017,1018,1017,1029
|
||||
20250415,105200,38771734,1017,1016,1017,1016,1918
|
||||
20250415,105100,36822236,1015,1015,1015,1015,0
|
||||
20250415,105000,36822236,1015,1015,1015,1015,0
|
||||
20250415,104900,36822236,1015,1015,1015,1015,2383
|
||||
20250415,104800,34403491,1016,1016,1016,1016,0
|
||||
20250415,104700,34403491,1016,1016,1016,1016,0
|
||||
20250415,104600,34403491,1016,1016,1016,1016,124
|
||||
20250415,104500,34277507,1016,1016,1016,1016,50
|
||||
20250415,104400,34226707,1016,1016,1016,1016,0
|
||||
20250415,104300,34226707,1016,1016,1016,1016,0
|
||||
20250415,104200,34226707,1016,1016,1016,1016,0
|
||||
20250415,104100,34226707,1016,1016,1016,1016,0
|
||||
20250415,104000,34226707,1016,1017,1017,1016,542
|
||||
20250415,103900,33675535,1017,1017,1017,1017,0
|
||||
20250415,103800,33675535,1017,1017,1017,1017,0
|
||||
20250415,103700,33675535,1017,1017,1017,1017,0
|
||||
20250415,103600,33675535,1017,1017,1017,1017,100
|
||||
20250415,103500,33573835,1017,1017,1017,1017,0
|
||||
20250415,103400,33573835,1017,1017,1017,1017,0
|
||||
20250415,103300,33573835,1017,1015,1017,1015,25
|
||||
20250415,103200,33548435,1015,1015,1015,1015,0
|
||||
20250415,103100,33548435,1015,1015,1015,1015,0
|
||||
20250415,103000,33548435,1015,1015,1015,1015,0
|
||||
20250415,102900,33548435,1015,1015,1015,1015,17
|
||||
20250415,102800,33531180,1015,1015,1015,1015,0
|
||||
20250415,102700,33531180,1015,1015,1015,1015,0
|
||||
20250415,102600,33531180,1015,1015,1015,1015,0
|
||||
20250415,102500,33531180,1015,1015,1015,1015,7
|
||||
20250415,102400,33524075,1015,1015,1015,1015,0
|
||||
20250415,102300,33524075,1015,1015,1015,1015,0
|
||||
20250415,102200,33524075,1015,1015,1015,1015,0
|
||||
20250415,102100,33524075,1015,1015,1015,1015,0
|
||||
20250415,102000,33524075,1015,1014,1015,1014,268
|
||||
20250415,101900,33252322,1014,1014,1014,1014,0
|
||||
20250415,101800,33252322,1014,1014,1014,1014,0
|
||||
20250415,101700,33252322,1014,1014,1014,1014,1
|
||||
20250415,101600,33251308,1014,1014,1014,1014,123
|
||||
20250415,101500,33126586,1014,1014,1014,1014,124
|
||||
20250415,101400,33000850,1014,1012,1014,1012,1334
|
||||
20250415,101300,31650341,1010,1010,1010,1010,1
|
||||
20250415,101200,31649331,1012,1012,1012,1012,0
|
||||
20250415,101100,31649331,1012,1012,1012,1012,100
|
||||
20250415,101000,31548131,1012,1011,1012,1011,8
|
||||
20250415,100900,31540042,1011,1009,1011,1008,486
|
||||
20250415,100800,31049556,1009,1009,1009,1009,0
|
||||
20250415,100700,31049556,1009,1009,1009,1009,0
|
||||
20250415,100600,31049556,1009,1010,1010,1009,1028
|
||||
20250415,100500,30011793,1012,1012,1012,1009,3795
|
||||
20250415,100400,26177007,1012,1012,1012,1012,418
|
||||
20250415,100300,25753991,1013,1013,1013,1013,0
|
||||
20250415,100200,25753991,1013,1013,1013,1013,0
|
||||
20250415,100100,25753991,1013,1013,1013,1013,0
|
||||
20250415,100000,25753991,1013,1013,1013,1013,3
|
||||
20250415,095900,25750952,1014,1014,1014,1014,0
|
||||
20250415,095800,25750952,1014,1014,1014,1014,0
|
||||
20250415,095700,25750952,1014,1013,1014,1013,136
|
||||
20250415,095600,25613182,1013,1013,1013,1013,10
|
||||
20250415,095500,25603052,1013,1013,1013,1013,0
|
||||
20250415,095400,25603052,1013,1012,1013,1012,62
|
||||
20250415,095300,25540304,1012,1012,1012,1012,0
|
||||
20250415,095200,25540304,1012,1013,1013,1012,1232
|
||||
20250415,095100,24293499,1013,1013,1013,1013,0
|
||||
20250415,095000,24293499,1013,1013,1013,1013,4
|
||||
20250415,094900,24289447,1012,1012,1012,1012,0
|
||||
20250415,094800,24289447,1012,1013,1013,1012,9
|
||||
20250415,094700,24280333,1013,1014,1014,1013,120
|
||||
20250415,094600,24158764,1013,1013,1013,1013,500
|
||||
20250415,094500,23652264,1017,1017,1017,1017,10
|
||||
20250415,094400,23642094,1017,1017,1017,1017,26
|
||||
20250415,094300,23615652,1017,1013,1017,1012,4735
|
||||
20250415,094200,18819177,1012,1012,1012,1012,0
|
||||
20250415,094100,18819177,1012,1012,1012,1012,0
|
||||
20250415,094000,18819177,1012,1012,1012,1012,0
|
||||
20250415,093900,18819177,1012,1012,1012,1012,0
|
||||
20250415,093800,18819177,1012,1012,1012,1012,0
|
||||
20250415,093700,18819177,1012,1012,1012,1012,0
|
||||
20250415,093600,18819177,1012,1015,1015,1012,27
|
||||
20250415,093500,18791787,1016,1018,1018,1016,181
|
||||
20250415,093400,18607710,1017,1017,1017,1017,0
|
||||
20250415,093300,18607710,1017,1017,1017,1017,0
|
||||
20250415,093200,18607710,1017,1017,1017,1017,25
|
||||
20250415,093100,18582285,1017,1015,1017,1012,2138
|
||||
20250415,093000,16416185,1015,1015,1015,1015,3
|
||||
20250415,092900,16413140,1015,1015,1015,1015,2
|
||||
20250415,092800,16411110,1014,1014,1014,1014,8
|
||||
20250415,092700,16402998,1014,1015,1015,1013,311
|
||||
20250415,092600,16087799,1016,1016,1016,1016,0
|
||||
20250415,092500,16087799,1016,1016,1016,1016,2
|
||||
20250415,092400,16085767,1015,1017,1017,1015,5490
|
||||
20250415,092300,10508079,1018,1018,1018,1018,0
|
||||
20250415,092200,10508079,1018,1018,1018,1018,2
|
||||
20250415,092100,10506043,1023,1023,1023,1023,0
|
||||
20250415,092000,10506043,1023,1023,1023,1023,100
|
||||
20250415,091900,10403743,1018,1022,1023,1018,12
|
||||
20250415,091800,10391475,1017,1017,1017,1017,0
|
||||
20250415,091700,10391475,1017,1017,1017,1017,1
|
||||
20250415,091600,10390458,1016,1016,1016,1016,0
|
||||
20250415,091500,10390458,1016,1016,1017,1016,1510
|
||||
20250415,091400,8856187,1024,1024,1024,1024,0
|
||||
20250415,091300,8856187,1024,1024,1024,1024,0
|
||||
20250415,091200,8856187,1024,1020,1024,1020,172
|
||||
20250415,091100,8680695,1016,1016,1016,1016,0
|
||||
20250415,091000,8680695,1016,1016,1016,1016,0
|
||||
20250415,090900,8680695,1016,1018,1018,1016,682
|
||||
20250415,090800,7986991,1020,1020,1020,1020,0
|
||||
20250415,090700,7986991,1020,1020,1020,1020,0
|
||||
20250415,090600,7986991,1020,1021,1021,1020,3028
|
||||
20250415,090500,4898430,1021,1022,1022,1021,1137
|
||||
20250415,090400,3737053,1021,1027,1028,1021,1408
|
||||
20250415,090300,2295235,1027,1016,1028,1016,1382
|
||||
20250415,090200,884341,1016,1018,1018,1016,245
|
||||
20250415,090100,635411,1015,1015,1015,1015,285
|
||||
20250415,090000,346136,1022,1015,1022,1015,341
|
||||
|
Reference in New Issue
Block a user