Update 2025-04-15 2740 candle_min
This commit is contained in:
616
048910/min/candle-20250415.csv
Normal file
616
048910/min/candle-20250415.csv
Normal file
@@ -0,0 +1,616 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,191400,499895900,9640,9640,9640,9640,1624
|
||||
20250415,191300,499895900,9640,9640,9640,9640,0
|
||||
20250415,191200,499895900,9640,9640,9640,9640,0
|
||||
20250415,191100,499895900,9640,9640,9640,9640,0
|
||||
20250415,191000,499895900,9640,9640,9640,9640,0
|
||||
20250415,190900,499895900,9640,9640,9640,9640,0
|
||||
20250415,190800,499895900,9640,9640,9640,9640,0
|
||||
20250415,190700,499895900,9640,9640,9640,9640,0
|
||||
20250415,190600,499895900,9640,9640,9640,9640,0
|
||||
20250415,190500,499895900,9640,9640,9640,9640,0
|
||||
20250415,190400,499895900,9640,9640,9640,9640,0
|
||||
20250415,190300,499895900,9640,9640,9640,9640,0
|
||||
20250415,190200,499895900,9640,9640,9640,9640,0
|
||||
20250415,190100,499895900,9640,9640,9640,9640,0
|
||||
20250415,190000,499895900,9640,9640,9640,9640,0
|
||||
20250415,185900,499895900,9640,9640,9640,9640,0
|
||||
20250415,185800,499895900,9640,9640,9640,9640,0
|
||||
20250415,185700,499895900,9640,9640,9640,9640,0
|
||||
20250415,185600,499895900,9640,9640,9640,9640,0
|
||||
20250415,185500,499895900,9640,9640,9640,9640,0
|
||||
20250415,185400,499895900,9640,9640,9640,9640,0
|
||||
20250415,185300,499895900,9640,9640,9640,9640,0
|
||||
20250415,185200,499895900,9640,9640,9640,9640,0
|
||||
20250415,185100,499895900,9640,9640,9640,9640,0
|
||||
20250415,185000,499895900,9640,9640,9640,9640,0
|
||||
20250415,184900,499895900,9640,9640,9640,9640,0
|
||||
20250415,184800,499895900,9640,9640,9640,9640,0
|
||||
20250415,184700,499895900,9640,9640,9640,9640,0
|
||||
20250415,184600,499895900,9640,9640,9640,9640,0
|
||||
20250415,184500,499895900,9640,9640,9640,9640,0
|
||||
20250415,184400,499895900,9640,9640,9640,9640,1624
|
||||
20250415,184300,499895900,9640,9640,9640,9640,0
|
||||
20250415,184200,499895900,9640,9640,9640,9640,0
|
||||
20250415,184100,499895900,9640,9640,9640,9640,0
|
||||
20250415,184000,499895900,9640,9640,9640,9640,0
|
||||
20250415,183900,499895900,9640,9640,9640,9640,0
|
||||
20250415,183800,499895900,9640,9640,9640,9640,0
|
||||
20250415,183700,499895900,9640,9640,9640,9640,0
|
||||
20250415,183600,499895900,9640,9640,9640,9640,0
|
||||
20250415,183500,499895900,9640,9640,9640,9640,0
|
||||
20250415,183400,499895900,9640,9640,9640,9640,0
|
||||
20250415,183300,499895900,9640,9640,9640,9640,0
|
||||
20250415,183200,499895900,9640,9640,9640,9640,0
|
||||
20250415,183100,499895900,9640,9640,9640,9640,0
|
||||
20250415,183000,499895900,9640,9640,9640,9640,0
|
||||
20250415,182900,499895900,9640,9640,9640,9640,0
|
||||
20250415,182800,499895900,9640,9640,9640,9640,0
|
||||
20250415,182700,499895900,9640,9640,9640,9640,0
|
||||
20250415,182600,499895900,9640,9640,9640,9640,0
|
||||
20250415,182500,499895900,9640,9640,9640,9640,0
|
||||
20250415,182400,499895900,9640,9640,9640,9640,0
|
||||
20250415,182300,499895900,9640,9640,9640,9640,0
|
||||
20250415,182200,499895900,9640,9640,9640,9640,0
|
||||
20250415,182100,499895900,9640,9640,9640,9640,0
|
||||
20250415,182000,499895900,9640,9640,9640,9640,0
|
||||
20250415,181900,499895900,9640,9640,9640,9640,0
|
||||
20250415,181800,499895900,9640,9640,9640,9640,0
|
||||
20250415,181700,499895900,9640,9640,9640,9640,0
|
||||
20250415,181600,499895900,9640,9640,9640,9640,0
|
||||
20250415,181500,499895900,9640,9640,9640,9640,0
|
||||
20250415,181400,499895900,9640,9640,9640,9640,1624
|
||||
20250415,181300,499895900,9640,9640,9640,9640,0
|
||||
20250415,181200,499895900,9640,9640,9640,9640,0
|
||||
20250415,181100,499895900,9640,9640,9640,9640,0
|
||||
20250415,181000,499895900,9640,9640,9640,9640,0
|
||||
20250415,180900,499895900,9640,9640,9640,9640,0
|
||||
20250415,180800,499895900,9640,9640,9640,9640,0
|
||||
20250415,180700,499895900,9640,9640,9640,9640,0
|
||||
20250415,180600,499895900,9640,9640,9640,9640,0
|
||||
20250415,180500,499895900,9640,9640,9640,9640,0
|
||||
20250415,180400,499895900,9640,9640,9640,9640,0
|
||||
20250415,180300,499895900,9640,9640,9640,9640,0
|
||||
20250415,180200,499895900,9640,9640,9640,9640,0
|
||||
20250415,180100,499895900,9640,9640,9640,9640,0
|
||||
20250415,180000,499895900,9640,9640,9640,9640,0
|
||||
20250415,175900,499895900,9640,9640,9640,9640,0
|
||||
20250415,175800,499895900,9640,9640,9640,9640,0
|
||||
20250415,175700,499895900,9640,9640,9640,9640,0
|
||||
20250415,175600,499895900,9640,9640,9640,9640,0
|
||||
20250415,175500,499895900,9640,9640,9640,9640,0
|
||||
20250415,175400,499895900,9640,9640,9640,9640,0
|
||||
20250415,175300,499895900,9640,9640,9640,9640,0
|
||||
20250415,175200,499895900,9640,9640,9640,9640,0
|
||||
20250415,175100,499895900,9640,9640,9640,9640,0
|
||||
20250415,175000,499895900,9640,9640,9640,9640,0
|
||||
20250415,174900,499895900,9640,9640,9640,9640,0
|
||||
20250415,174800,499895900,9640,9640,9640,9640,0
|
||||
20250415,174700,499895900,9640,9640,9640,9640,0
|
||||
20250415,174600,499895900,9640,9640,9640,9640,0
|
||||
20250415,174500,499895900,9640,9640,9640,9640,0
|
||||
20250415,174400,499895900,9640,9640,9640,9640,1624
|
||||
20250415,174300,499895900,9640,9640,9640,9640,0
|
||||
20250415,174200,499895900,9640,9640,9640,9640,0
|
||||
20250415,174100,499895900,9640,9640,9640,9640,0
|
||||
20250415,174000,499895900,9640,9640,9640,9640,0
|
||||
20250415,173900,499895900,9640,9640,9640,9640,0
|
||||
20250415,173800,499895900,9640,9640,9640,9640,0
|
||||
20250415,173700,499895900,9640,9640,9640,9640,0
|
||||
20250415,173600,499895900,9640,9640,9640,9640,0
|
||||
20250415,173500,499895900,9640,9640,9640,9640,0
|
||||
20250415,173400,499895900,9640,9640,9640,9640,0
|
||||
20250415,173300,499895900,9640,9640,9640,9640,0
|
||||
20250415,173200,499895900,9640,9640,9640,9640,0
|
||||
20250415,173100,499895900,9640,9640,9640,9640,0
|
||||
20250415,173000,499895900,9640,9640,9640,9640,0
|
||||
20250415,172900,499895900,9640,9640,9640,9640,0
|
||||
20250415,172800,499895900,9640,9640,9640,9640,0
|
||||
20250415,172700,499895900,9640,9640,9640,9640,0
|
||||
20250415,172600,499895900,9640,9640,9640,9640,0
|
||||
20250415,172500,499895900,9640,9640,9640,9640,0
|
||||
20250415,172400,499895900,9640,9640,9640,9640,0
|
||||
20250415,172300,499895900,9640,9640,9640,9640,0
|
||||
20250415,172200,499895900,9640,9640,9640,9640,0
|
||||
20250415,172100,499895900,9640,9640,9640,9640,0
|
||||
20250415,172000,499895900,9640,9640,9640,9640,0
|
||||
20250415,171900,499895900,9640,9640,9640,9640,0
|
||||
20250415,171800,499895900,9640,9640,9640,9640,0
|
||||
20250415,171700,499895900,9640,9640,9640,9640,0
|
||||
20250415,171600,499895900,9640,9640,9640,9640,0
|
||||
20250415,171500,499895900,9640,9640,9640,9640,0
|
||||
20250415,171400,499895900,9640,9640,9640,9640,1624
|
||||
20250415,171300,499895900,9640,9640,9640,9640,0
|
||||
20250415,171200,499895900,9640,9640,9640,9640,0
|
||||
20250415,171100,499895900,9640,9640,9640,9640,0
|
||||
20250415,171000,499895900,9640,9640,9640,9640,0
|
||||
20250415,170900,499895900,9640,9640,9640,9640,0
|
||||
20250415,170800,499895900,9640,9640,9640,9640,0
|
||||
20250415,170700,499895900,9640,9640,9640,9640,0
|
||||
20250415,170600,499895900,9640,9640,9640,9640,0
|
||||
20250415,170500,499895900,9640,9640,9640,9640,0
|
||||
20250415,170400,499895900,9640,9640,9640,9640,0
|
||||
20250415,170300,499895900,9640,9640,9640,9640,0
|
||||
20250415,170200,499895900,9640,9640,9640,9640,0
|
||||
20250415,170100,499895900,9640,9640,9640,9640,0
|
||||
20250415,170000,499895900,9640,9640,9640,9640,0
|
||||
20250415,165900,499895900,9640,9640,9640,9640,0
|
||||
20250415,165800,499895900,9640,9640,9640,9640,0
|
||||
20250415,165700,499895900,9640,9640,9640,9640,0
|
||||
20250415,165600,499895900,9640,9640,9640,9640,0
|
||||
20250415,165500,499895900,9640,9640,9640,9640,0
|
||||
20250415,165400,499895900,9640,9640,9640,9640,0
|
||||
20250415,165300,499895900,9640,9640,9640,9640,0
|
||||
20250415,165200,499895900,9640,9640,9640,9640,0
|
||||
20250415,165100,499895900,9640,9640,9640,9640,0
|
||||
20250415,165000,499895900,9640,9640,9640,9640,0
|
||||
20250415,164900,499895900,9640,9640,9640,9640,0
|
||||
20250415,164800,499895900,9640,9640,9640,9640,0
|
||||
20250415,164700,499895900,9640,9640,9640,9640,0
|
||||
20250415,164600,499895900,9640,9640,9640,9640,0
|
||||
20250415,164500,499895900,9640,9640,9640,9640,0
|
||||
20250415,164400,499895900,9640,9640,9640,9640,1624
|
||||
20250415,164300,499895900,9640,9640,9640,9640,0
|
||||
20250415,164200,499895900,9640,9640,9640,9640,0
|
||||
20250415,164100,499895900,9640,9640,9640,9640,0
|
||||
20250415,164000,499895900,9640,9640,9640,9640,0
|
||||
20250415,163900,499895900,9640,9640,9640,9640,0
|
||||
20250415,163800,499895900,9640,9640,9640,9640,0
|
||||
20250415,163700,499895900,9640,9640,9640,9640,0
|
||||
20250415,163600,499895900,9640,9640,9640,9640,0
|
||||
20250415,163500,499895900,9640,9640,9640,9640,0
|
||||
20250415,163400,499895900,9640,9640,9640,9640,0
|
||||
20250415,163300,499895900,9640,9640,9640,9640,0
|
||||
20250415,163200,499895900,9640,9640,9640,9640,0
|
||||
20250415,163100,499895900,9640,9640,9640,9640,0
|
||||
20250415,163000,499895900,9640,9640,9640,9640,0
|
||||
20250415,162900,499895900,9640,9640,9640,9640,0
|
||||
20250415,162800,499895900,9640,9640,9640,9640,0
|
||||
20250415,162700,499895900,9640,9640,9640,9640,0
|
||||
20250415,162600,499895900,9640,9640,9640,9640,0
|
||||
20250415,162500,499895900,9640,9640,9640,9640,0
|
||||
20250415,162400,499895900,9640,9640,9640,9640,0
|
||||
20250415,162300,499895900,9640,9640,9640,9640,0
|
||||
20250415,162200,499895900,9640,9640,9640,9640,0
|
||||
20250415,162100,499895900,9640,9640,9640,9640,0
|
||||
20250415,162000,499895900,9640,9640,9640,9640,0
|
||||
20250415,161900,499895900,9640,9640,9640,9640,0
|
||||
20250415,161800,499895900,9640,9640,9640,9640,0
|
||||
20250415,161700,499895900,9640,9640,9640,9640,0
|
||||
20250415,161600,499895900,9640,9640,9640,9640,0
|
||||
20250415,161500,499895900,9640,9640,9640,9640,0
|
||||
20250415,161400,499895900,9640,9640,9640,9640,1624
|
||||
20250415,161300,499895900,9640,9640,9640,9640,0
|
||||
20250415,161200,499895900,9640,9640,9640,9640,0
|
||||
20250415,161100,499895900,9640,9640,9640,9640,0
|
||||
20250415,161000,499895900,9640,9640,9640,9640,0
|
||||
20250415,160900,499895900,9640,9640,9640,9640,0
|
||||
20250415,160800,499895900,9640,9640,9640,9640,0
|
||||
20250415,160700,499895900,9640,9640,9640,9640,0
|
||||
20250415,160600,499895900,9640,9640,9640,9640,0
|
||||
20250415,160500,499895900,9640,9640,9640,9640,0
|
||||
20250415,160400,499895900,9640,9640,9640,9640,0
|
||||
20250415,160300,499895900,9640,9640,9640,9640,0
|
||||
20250415,160200,499895900,9640,9640,9640,9640,0
|
||||
20250415,160100,499895900,9640,9640,9640,9640,0
|
||||
20250415,160000,499895900,9640,9640,9640,9640,0
|
||||
20250415,155900,499895900,9640,9640,9640,9640,0
|
||||
20250415,155800,499895900,9640,9640,9640,9640,0
|
||||
20250415,155700,499895900,9640,9640,9640,9640,0
|
||||
20250415,155600,499895900,9640,9640,9640,9640,0
|
||||
20250415,155500,499895900,9640,9640,9640,9640,0
|
||||
20250415,155400,499895900,9640,9640,9640,9640,0
|
||||
20250415,155300,499895900,9640,9640,9640,9640,0
|
||||
20250415,155200,499895900,9640,9640,9640,9640,0
|
||||
20250415,155100,499895900,9640,9640,9640,9640,0
|
||||
20250415,155000,499895900,9640,9640,9640,9640,0
|
||||
20250415,154900,499895900,9640,9640,9640,9640,0
|
||||
20250415,154800,499895900,9640,9640,9640,9640,0
|
||||
20250415,154700,499895900,9640,9640,9640,9640,0
|
||||
20250415,154600,499895900,9640,9640,9640,9640,0
|
||||
20250415,154500,499895900,9640,9640,9640,9640,0
|
||||
20250415,154400,499895900,9640,9640,9640,9640,1624
|
||||
20250415,154300,499895900,9640,9640,9640,9640,0
|
||||
20250415,154200,499895900,9640,9640,9640,9640,0
|
||||
20250415,154100,499895900,9640,9640,9640,9640,0
|
||||
20250415,154000,499895900,9640,9640,9640,9640,0
|
||||
20250415,153900,499895900,9640,9640,9640,9640,0
|
||||
20250415,153800,499895900,9640,9640,9640,9640,0
|
||||
20250415,153700,499895900,9640,9640,9640,9640,0
|
||||
20250415,153600,499895900,9640,9640,9640,9640,0
|
||||
20250415,153500,499895900,9640,9640,9640,9640,0
|
||||
20250415,153400,499895900,9640,9640,9640,9640,0
|
||||
20250415,153300,499895900,9640,9640,9640,9640,0
|
||||
20250415,153200,499895900,9640,9640,9640,9640,0
|
||||
20250415,153100,499895900,9640,9640,9640,9640,0
|
||||
20250415,153000,499895900,9640,9640,9640,9640,1624
|
||||
20250415,152900,484240540,9610,9610,9610,9610,0
|
||||
20250415,152800,484240540,9610,9610,9610,9610,0
|
||||
20250415,152700,484240540,9610,9610,9610,9610,0
|
||||
20250415,152600,484240540,9610,9610,9610,9610,0
|
||||
20250415,152500,484240540,9610,9610,9610,9610,0
|
||||
20250415,152400,484240540,9610,9610,9610,9610,0
|
||||
20250415,152300,484240540,9610,9610,9610,9610,0
|
||||
20250415,152200,484240540,9610,9610,9610,9610,0
|
||||
20250415,152100,484240540,9610,9610,9610,9610,0
|
||||
20250415,152000,484240540,9610,9610,9610,9610,0
|
||||
20250415,151900,484240540,9610,9600,9610,9580,106
|
||||
20250415,151800,483224170,9610,9610,9610,9610,20
|
||||
20250415,151700,483031970,9610,9610,9610,9600,35
|
||||
20250415,151600,482695910,9610,9600,9610,9600,12
|
||||
20250415,151500,482580690,9610,9610,9610,9610,280
|
||||
20250415,151400,479889890,9600,9600,9600,9600,73
|
||||
20250415,151300,479189090,9600,9600,9600,9600,143
|
||||
20250415,151200,477816290,9610,9610,9610,9610,15
|
||||
20250415,151100,477672140,9610,9600,9610,9600,8
|
||||
20250415,151000,477595320,9600,9600,9600,9600,0
|
||||
20250415,150900,477595320,9600,9600,9600,9600,158
|
||||
20250415,150800,476078520,9600,9610,9610,9600,79
|
||||
20250415,150700,475319350,9610,9610,9610,9610,341
|
||||
20250415,150600,472042340,9610,9610,9610,9610,135
|
||||
20250415,150500,470744990,9620,9620,9620,9620,17
|
||||
20250415,150400,470581450,9620,9620,9620,9620,0
|
||||
20250415,150300,470581450,9620,9620,9620,9620,0
|
||||
20250415,150200,470581450,9620,9620,9620,9620,0
|
||||
20250415,150100,470581450,9620,9620,9620,9620,0
|
||||
20250415,150000,470581450,9620,9620,9620,9620,0
|
||||
20250415,145900,470581450,9620,9610,9620,9610,93
|
||||
20250415,145800,469687610,9620,9620,9620,9620,2
|
||||
20250415,145700,469668370,9620,9620,9620,9620,0
|
||||
20250415,145600,469668370,9620,9620,9620,9620,157
|
||||
20250415,145500,468158030,9610,9610,9610,9610,1
|
||||
20250415,145400,468148420,9610,9610,9610,9610,93
|
||||
20250415,145300,467254690,9610,9610,9610,9610,12
|
||||
20250415,145200,467139370,9610,9610,9610,9610,1
|
||||
20250415,145100,467129760,9590,9590,9590,9590,10
|
||||
20250415,145000,467033860,9600,9600,9600,9600,2
|
||||
20250415,144900,467014660,9600,9600,9600,9600,48
|
||||
20250415,144800,466553860,9600,9600,9600,9600,0
|
||||
20250415,144700,466553860,9600,9610,9610,9600,659
|
||||
20250415,144600,460222870,9610,9610,9610,9610,260
|
||||
20250415,144500,457724270,9620,9620,9620,9620,545
|
||||
20250415,144400,452481370,9620,9620,9620,9620,5
|
||||
20250415,144300,452433270,9640,9640,9640,9640,2
|
||||
20250415,144200,452413990,9630,9630,9630,9630,0
|
||||
20250415,144100,452413990,9630,9630,9630,9630,1
|
||||
20250415,144000,452404360,9630,9630,9630,9630,0
|
||||
20250415,143900,452404360,9630,9630,9630,9630,0
|
||||
20250415,143800,452404360,9630,9630,9630,9630,214
|
||||
20250415,143700,450343540,9630,9630,9630,9630,0
|
||||
20250415,143600,450343540,9630,9630,9630,9630,0
|
||||
20250415,143500,450343540,9630,9630,9630,9630,0
|
||||
20250415,143400,450343540,9630,9630,9630,9630,0
|
||||
20250415,143300,450343540,9630,9630,9630,9630,1
|
||||
20250415,143200,450333910,9630,9630,9630,9630,1
|
||||
20250415,143100,450324280,9630,9630,9630,9630,0
|
||||
20250415,143000,450324280,9630,9630,9630,9630,74
|
||||
20250415,142900,449611660,9630,9630,9630,9630,0
|
||||
20250415,142800,449611660,9630,9630,9630,9630,0
|
||||
20250415,142700,449611660,9630,9630,9630,9630,0
|
||||
20250415,142600,449611660,9630,9630,9630,9630,0
|
||||
20250415,142500,449611660,9630,9630,9630,9630,0
|
||||
20250415,142400,449611660,9630,9630,9630,9630,44
|
||||
20250415,142300,449187940,9640,9640,9640,9640,0
|
||||
20250415,142200,449187940,9640,9640,9640,9640,100
|
||||
20250415,142100,448223940,9640,9640,9640,9640,0
|
||||
20250415,142000,448223940,9640,9640,9640,9640,0
|
||||
20250415,141900,448223940,9640,9630,9640,9630,36
|
||||
20250415,141800,447877240,9630,9630,9630,9630,1
|
||||
20250415,141700,447867610,9630,9630,9630,9630,1
|
||||
20250415,141600,447857980,9630,9630,9630,9630,0
|
||||
20250415,141500,447857980,9630,9630,9630,9630,0
|
||||
20250415,141400,447857980,9630,9630,9630,9630,13
|
||||
20250415,141300,447732790,9600,9600,9600,9600,35
|
||||
20250415,141200,447396790,9610,9610,9610,9610,364
|
||||
20250415,141100,443898750,9630,9630,9630,9630,0
|
||||
20250415,141000,443898750,9630,9630,9630,9630,0
|
||||
20250415,140900,443898750,9630,9630,9640,9630,489
|
||||
20250415,140800,439188130,9630,9620,9630,9620,1041
|
||||
20250415,140700,429171240,9600,9600,9600,9600,0
|
||||
20250415,140600,429171240,9600,9600,9600,9600,78
|
||||
20250415,140500,428422440,9620,9620,9620,9620,2
|
||||
20250415,140400,428403200,9600,9600,9600,9600,0
|
||||
20250415,140300,428403200,9600,9600,9600,9600,3
|
||||
20250415,140200,428374400,9600,9600,9600,9600,0
|
||||
20250415,140100,428374400,9600,9620,9620,9600,270
|
||||
20250415,140000,425782380,9590,9590,9590,9590,0
|
||||
20250415,135900,425782380,9590,9590,9590,9590,10
|
||||
20250415,135800,425686480,9630,9580,9630,9580,287
|
||||
20250415,135700,422925590,9620,9620,9620,9610,701
|
||||
20250415,135600,416184490,9580,9620,9620,9570,955
|
||||
20250415,135500,407030600,9620,9620,9620,9620,0
|
||||
20250415,135400,407030600,9620,9620,9620,9620,0
|
||||
20250415,135300,407030600,9620,9610,9620,9610,55
|
||||
20250415,135200,406501940,9610,9620,9620,9610,334
|
||||
20250415,135100,403290870,9640,9630,9640,9630,70
|
||||
20250415,135000,402616750,9630,9630,9630,9630,3
|
||||
20250415,134900,402587860,9620,9620,9620,9620,0
|
||||
20250415,134800,402587860,9620,9620,9620,9620,2
|
||||
20250415,134700,402568620,9630,9630,9630,9630,0
|
||||
20250415,134600,402568620,9630,9630,9630,9630,0
|
||||
20250415,134500,402568620,9630,9630,9630,9630,0
|
||||
20250415,134400,402568620,9630,9630,9630,9630,0
|
||||
20250415,134300,402568620,9630,9630,9630,9630,0
|
||||
20250415,134200,402568620,9630,9630,9630,9630,0
|
||||
20250415,134100,402568620,9630,9630,9630,9630,0
|
||||
20250415,134000,402568620,9630,9630,9630,9630,1
|
||||
20250415,133900,402558990,9630,9630,9630,9630,4
|
||||
20250415,133800,402520470,9630,9630,9630,9630,0
|
||||
20250415,133700,402520470,9630,9630,9630,9630,2
|
||||
20250415,133600,402501210,9630,9630,9630,9630,0
|
||||
20250415,133500,402501210,9630,9630,9630,9630,0
|
||||
20250415,133400,402501210,9630,9630,9630,9630,0
|
||||
20250415,133300,402501210,9630,9630,9630,9630,1
|
||||
20250415,133200,402491580,9640,9640,9640,9640,0
|
||||
20250415,133100,402491580,9640,9640,9640,9640,0
|
||||
20250415,133000,402491580,9640,9640,9640,9640,2
|
||||
20250415,132900,402472300,9650,9650,9650,9650,0
|
||||
20250415,132800,402472300,9650,9650,9650,9650,0
|
||||
20250415,132700,402472300,9650,9650,9650,9650,0
|
||||
20250415,132600,402472300,9650,9610,9650,9610,24
|
||||
20250415,132500,402241580,9620,9620,9620,9620,4
|
||||
20250415,132400,402203100,9620,9630,9630,9620,74
|
||||
20250415,132300,401490820,9640,9640,9640,9640,30
|
||||
20250415,132200,401201620,9650,9650,9650,9650,0
|
||||
20250415,132100,401201620,9650,9640,9650,9640,3
|
||||
20250415,132000,401172690,9640,9640,9640,9640,0
|
||||
20250415,131900,401172690,9640,9640,9640,9640,0
|
||||
20250415,131800,401172690,9640,9630,9640,9620,218
|
||||
20250415,131700,399075480,9620,9620,9620,9620,0
|
||||
20250415,131600,399075480,9620,9640,9640,9620,125
|
||||
20250415,131500,397871590,9645,9645,9645,9645,5
|
||||
20250415,131400,397823365,9650,9650,9650,9650,556
|
||||
20250415,131300,392457965,9650,9650,9650,9650,32
|
||||
20250415,131200,392149165,9660,9660,9660,9660,1
|
||||
20250415,131100,392139505,9650,9650,9650,9650,110
|
||||
20250415,131000,391078005,9650,9650,9650,9650,51
|
||||
20250415,130900,390585855,9650,9650,9650,9650,0
|
||||
20250415,130800,390585855,9650,9650,9650,9650,0
|
||||
20250415,130700,390585855,9650,9650,9650,9650,0
|
||||
20250415,130600,390585855,9650,9650,9650,9650,0
|
||||
20250415,130500,390585855,9650,9650,9650,9650,0
|
||||
20250415,130400,390585855,9650,9650,9650,9650,0
|
||||
20250415,130300,390585855,9650,9650,9650,9650,0
|
||||
20250415,130200,390585855,9650,9650,9650,9650,0
|
||||
20250415,130100,390585855,9650,9650,9650,9650,11
|
||||
20250415,130000,390479705,9640,9640,9640,9640,7
|
||||
20250415,125900,390412225,9650,9650,9650,9650,0
|
||||
20250415,125800,390412225,9650,9650,9650,9650,0
|
||||
20250415,125700,390412225,9650,9650,9650,9650,32
|
||||
20250415,125600,390103425,9630,9630,9630,9630,18
|
||||
20250415,125500,389930085,9630,9630,9630,9630,6
|
||||
20250415,125400,389872305,9630,9630,9630,9630,9
|
||||
20250415,125300,389785635,9650,9650,9650,9650,0
|
||||
20250415,125200,389785635,9650,9650,9650,9650,100
|
||||
20250415,125100,388820635,9660,9630,9660,9620,805
|
||||
20250415,125000,381073355,9630,9640,9640,9630,141
|
||||
20250415,124900,379715395,9645,9645,9645,9645,0
|
||||
20250415,124800,379715395,9645,9645,9645,9645,0
|
||||
20250415,124700,379715395,9645,9645,9645,9645,0
|
||||
20250415,124600,379715395,9645,9645,9645,9645,5
|
||||
20250415,124500,379667170,9650,9650,9650,9650,0
|
||||
20250415,124400,379667170,9650,9650,9650,9650,0
|
||||
20250415,124300,379667170,9650,9650,9650,9650,0
|
||||
20250415,124200,379667170,9650,9650,9650,9650,0
|
||||
20250415,124100,379667170,9650,9650,9650,9650,0
|
||||
20250415,124000,379667170,9650,9650,9650,9650,90
|
||||
20250415,123900,378798670,9650,9650,9650,9650,450
|
||||
20250415,123800,374456170,9650,9630,9650,9630,246
|
||||
20250415,123700,372084100,9630,9630,9640,9630,265
|
||||
20250415,123600,369530660,9630,9630,9630,9630,0
|
||||
20250415,123500,369530660,9630,9630,9630,9630,0
|
||||
20250415,123400,369530660,9630,9630,9630,9630,0
|
||||
20250415,123300,369530660,9630,9620,9630,9620,986
|
||||
20250415,123200,360039500,9610,9610,9610,9610,0
|
||||
20250415,123100,360039500,9610,9610,9610,9610,0
|
||||
20250415,123000,360039500,9610,9610,9610,9610,0
|
||||
20250415,122900,360039500,9610,9610,9610,9610,0
|
||||
20250415,122800,360039500,9610,9620,9620,9610,78
|
||||
20250415,122700,359289150,9620,9620,9620,9620,0
|
||||
20250415,122600,359289150,9620,9620,9620,9620,0
|
||||
20250415,122500,359289150,9620,9620,9620,9620,0
|
||||
20250415,122400,359289150,9620,9620,9620,9620,10
|
||||
20250415,122300,359192950,9610,9590,9610,9590,1433
|
||||
20250415,122200,345444470,9590,9590,9590,9590,0
|
||||
20250415,122100,345444470,9590,9590,9590,9590,0
|
||||
20250415,122000,345444470,9590,9590,9590,9590,0
|
||||
20250415,121900,345444470,9590,9590,9590,9590,0
|
||||
20250415,121800,345444470,9590,9590,9590,9590,122
|
||||
20250415,121700,344274490,9580,9560,9580,9560,288
|
||||
20250415,121600,341515470,9550,9560,9560,9550,193
|
||||
20250415,121500,339671090,9560,9560,9560,9560,0
|
||||
20250415,121400,339671090,9560,9560,9560,9560,0
|
||||
20250415,121300,339671090,9560,9560,9560,9560,0
|
||||
20250415,121200,339671090,9560,9560,9570,9560,7
|
||||
20250415,121100,339604160,9590,9560,9590,9560,600
|
||||
20250415,121000,333853690,9560,9560,9560,9560,5
|
||||
20250415,120900,333805890,9560,9560,9560,9560,0
|
||||
20250415,120800,333805890,9560,9560,9560,9560,0
|
||||
20250415,120700,333805890,9560,9560,9560,9560,5
|
||||
20250415,120600,333758090,9590,9550,9590,9550,30
|
||||
20250415,120500,333471250,9590,9590,9590,9590,0
|
||||
20250415,120400,333471250,9590,9590,9590,9590,3
|
||||
20250415,120300,333442480,9590,9590,9590,9590,0
|
||||
20250415,120200,333442480,9590,9590,9590,9590,1
|
||||
20250415,120100,333432890,9590,9570,9590,9570,4
|
||||
20250415,120000,333394570,9580,9580,9580,9580,20
|
||||
20250415,115900,333202970,9580,9580,9580,9580,3
|
||||
20250415,115800,333174230,9580,9580,9580,9580,0
|
||||
20250415,115700,333174230,9580,9580,9580,9580,5
|
||||
20250415,115600,333126330,9580,9590,9600,9580,4
|
||||
20250415,115500,333087960,9610,9610,9610,9610,0
|
||||
20250415,115400,333087960,9610,9570,9610,9540,39
|
||||
20250415,115300,332714730,9610,9610,9610,9610,0
|
||||
20250415,115200,332714730,9610,9610,9610,9610,0
|
||||
20250415,115100,332714730,9610,9610,9610,9610,0
|
||||
20250415,115000,332714730,9610,9610,9610,9610,0
|
||||
20250415,114900,332714730,9610,9610,9610,9610,0
|
||||
20250415,114800,332714730,9610,9610,9610,9610,0
|
||||
20250415,114700,332714730,9610,9560,9610,9560,165
|
||||
20250415,114600,331136450,9570,9580,9580,9570,447
|
||||
20250415,114500,326858620,9610,9610,9610,9610,0
|
||||
20250415,114400,326858620,9610,9610,9610,9610,1
|
||||
20250415,114300,326849010,9610,9610,9610,9610,0
|
||||
20250415,114200,326849010,9610,9590,9610,9590,3
|
||||
20250415,114100,326820200,9580,9580,9580,9580,9
|
||||
20250415,114000,326733980,9610,9610,9610,9610,0
|
||||
20250415,113900,326733980,9610,9610,9610,9610,42
|
||||
20250415,113800,326330360,9600,9600,9600,9600,100
|
||||
20250415,113700,325370360,9620,9610,9620,9610,3
|
||||
20250415,113600,325341510,9610,9590,9610,9590,45
|
||||
20250415,113500,324909160,9610,9610,9610,9610,103
|
||||
20250415,113400,323919330,9590,9600,9600,9590,13
|
||||
20250415,113300,323794600,9620,9620,9620,9620,9
|
||||
20250415,113200,323708020,9620,9620,9620,9620,0
|
||||
20250415,113100,323708020,9620,9620,9620,9620,0
|
||||
20250415,113000,323708020,9620,9620,9620,9620,3
|
||||
20250415,112900,323679160,9620,9620,9630,9620,221
|
||||
20250415,112800,321553060,9610,9610,9610,9610,100
|
||||
20250415,112700,320592060,9600,9600,9600,9600,24
|
||||
20250415,112600,320361660,9610,9610,9610,9610,5
|
||||
20250415,112500,320313610,9610,9610,9610,9610,0
|
||||
20250415,112400,320313610,9610,9610,9610,9610,0
|
||||
20250415,112300,320313610,9610,9610,9610,9610,81
|
||||
20250415,112200,319535200,9630,9630,9630,9630,21
|
||||
20250415,112100,319332970,9630,9630,9630,9630,46
|
||||
20250415,112000,318889990,9630,9620,9630,9620,203
|
||||
20250415,111900,316936620,9620,9620,9620,9620,0
|
||||
20250415,111800,316936620,9620,9620,9620,9620,0
|
||||
20250415,111700,316936620,9620,9620,9620,9620,4
|
||||
20250415,111600,316898140,9620,9620,9620,9620,10
|
||||
20250415,111500,316801940,9620,9620,9620,9620,0
|
||||
20250415,111400,316801940,9620,9620,9620,9620,0
|
||||
20250415,111300,316801940,9620,9600,9620,9600,62
|
||||
20250415,111200,316206500,9620,9620,9620,9620,10
|
||||
20250415,111100,316110300,9620,9600,9620,9600,381
|
||||
20250415,111000,312449020,9600,9600,9600,9600,1
|
||||
20250415,110900,312439420,9600,9600,9600,9600,0
|
||||
20250415,110800,312439420,9600,9600,9600,9600,0
|
||||
20250415,110700,312439420,9600,9600,9600,9600,5
|
||||
20250415,110600,312391420,9610,9600,9610,9600,200
|
||||
20250415,110500,310470420,9610,9610,9610,9610,1
|
||||
20250415,110400,310460810,9600,9600,9600,9600,98
|
||||
20250415,110300,309520010,9590,9590,9600,9590,151
|
||||
20250415,110200,308071800,9590,9590,9590,9590,13
|
||||
20250415,110100,307947130,9590,9590,9590,9590,1
|
||||
20250415,110000,307937540,9590,9590,9590,9590,17
|
||||
20250415,105900,307774510,9590,9590,9590,9590,3
|
||||
20250415,105800,307745740,9590,9590,9590,9590,117
|
||||
20250415,105700,306623710,9590,9590,9590,9590,0
|
||||
20250415,105600,306623710,9590,9590,9590,9560,57
|
||||
20250415,105500,306078460,9570,9580,9590,9570,45
|
||||
20250415,105400,305647710,9590,9590,9590,9590,0
|
||||
20250415,105300,305647710,9590,9590,9590,9590,0
|
||||
20250415,105200,305647710,9590,9590,9590,9590,6
|
||||
20250415,105100,305590170,9590,9590,9590,9590,0
|
||||
20250415,105000,305590170,9590,9590,9590,9590,5
|
||||
20250415,104900,305542220,9590,9590,9590,9590,7
|
||||
20250415,104800,305475090,9590,9590,9590,9590,11
|
||||
20250415,104700,305369600,9590,9590,9590,9590,0
|
||||
20250415,104600,305369600,9590,9560,9590,9560,2
|
||||
20250415,104500,305350450,9590,9590,9590,9590,47
|
||||
20250415,104400,304899720,9560,9560,9560,9560,245
|
||||
20250415,104300,302557520,9560,9560,9560,9560,1
|
||||
20250415,104200,302547960,9560,9560,9560,9560,60
|
||||
20250415,104100,301974360,9560,9560,9560,9560,40
|
||||
20250415,104000,301591960,9600,9590,9600,9550,654
|
||||
20250415,103900,295343630,9590,9590,9590,9590,0
|
||||
20250415,103800,295343630,9590,9570,9590,9570,1349
|
||||
20250415,103700,282420720,9550,9550,9550,9550,82
|
||||
20250415,103600,281637620,9560,9590,9590,9560,133
|
||||
20250415,103500,280366110,9590,9600,9600,9590,14
|
||||
20250415,103400,280231720,9610,9610,9610,9610,2
|
||||
20250415,103300,280212500,9620,9590,9620,9590,808
|
||||
20250415,103200,272457780,9590,9580,9590,9530,1057
|
||||
20250415,103100,262363830,9550,9580,9580,9550,43
|
||||
20250415,103000,261953120,9580,9580,9580,9580,8
|
||||
20250415,102900,261876480,9580,9580,9580,9580,8
|
||||
20250415,102800,261799840,9580,9540,9580,9540,556
|
||||
20250415,102700,256487100,9540,9540,9540,9540,1
|
||||
20250415,102600,256477560,9530,9490,9530,9490,106
|
||||
20250415,102500,255467420,9490,9510,9520,9470,63
|
||||
20250415,102400,254869020,9500,9460,9510,9460,1885
|
||||
20250415,102300,236962810,9460,9460,9460,9450,320
|
||||
20250415,102200,233935800,9470,9470,9470,9470,11
|
||||
20250415,102100,233831630,9480,9480,9480,9480,10
|
||||
20250415,102000,233736830,9480,9480,9480,9480,0
|
||||
20250415,101900,233736830,9480,9460,9480,9460,3
|
||||
20250415,101800,233708420,9450,9440,9450,9440,2
|
||||
20250415,101700,233689530,9440,9440,9440,9440,183
|
||||
20250415,101600,231962010,9440,9460,9460,9440,2644
|
||||
20250415,101500,206990870,9450,9460,9460,9450,783
|
||||
20250415,101400,199587580,9460,9460,9460,9460,21
|
||||
20250415,101300,199388920,9500,9460,9500,9460,46
|
||||
20250415,101200,198952990,9460,9460,9500,9460,68
|
||||
20250415,101100,198307650,9460,9500,9500,9460,702
|
||||
20250415,101000,191666650,9460,9460,9460,9460,120
|
||||
20250415,100900,190531450,9460,9460,9460,9460,0
|
||||
20250415,100800,190531450,9460,9490,9490,9460,101
|
||||
20250415,100700,189572990,9490,9490,9490,9490,2
|
||||
20250415,100600,189554010,9490,9490,9490,9490,0
|
||||
20250415,100500,189554010,9490,9490,9490,9460,75
|
||||
20250415,100400,188844420,9470,9470,9470,9470,8
|
||||
20250415,100300,188768660,9500,9500,9500,9500,1
|
||||
20250415,100200,188759160,9450,9440,9450,9440,18
|
||||
20250415,100100,188589070,9500,9460,9500,9420,1224
|
||||
20250415,100000,177035110,9460,9460,9480,9460,177
|
||||
20250415,095900,175360470,9460,9490,9490,9450,1241
|
||||
20250415,095800,163613370,9490,9500,9500,9490,24
|
||||
20250415,095700,163385480,9490,9490,9490,9490,5
|
||||
20250415,095600,163338030,9500,9500,9500,9500,3
|
||||
20250415,095500,163309530,9490,9500,9500,9490,43
|
||||
20250415,095400,162901340,9490,9490,9490,9490,131
|
||||
20250415,095300,161658150,9490,9490,9490,9490,231
|
||||
20250415,095200,159465960,9500,9510,9510,9500,678
|
||||
20250415,095100,153024780,9510,9520,9520,9500,656
|
||||
20250415,095000,146792670,9550,9510,9550,9510,67
|
||||
20250415,094900,146155330,9510,9510,9510,9510,0
|
||||
20250415,094800,146155330,9510,9550,9550,9510,60
|
||||
20250415,094700,145584010,9560,9530,9560,9520,169
|
||||
20250415,094600,143972760,9560,9510,9560,9510,334
|
||||
20250415,094500,140793300,9510,9520,9560,9510,1236
|
||||
20250415,094400,129033890,9560,9550,9560,9520,524
|
||||
20250415,094300,124044620,9550,9510,9550,9510,612
|
||||
20250415,094200,118224260,9550,9510,9550,9500,1111
|
||||
20250415,094100,107662390,9500,9550,9550,9500,1126
|
||||
20250415,094000,96958320,9550,9550,9550,9550,1
|
||||
20250415,093900,96948770,9520,9510,9520,9510,356
|
||||
20250415,093800,93560200,9510,9510,9510,9510,100
|
||||
20250415,093700,92609200,9520,9520,9520,9520,230
|
||||
20250415,093600,90419600,9520,9520,9560,9520,11
|
||||
20250415,093500,90314680,9520,9520,9520,9520,53
|
||||
20250415,093400,89810120,9520,9510,9520,9510,310
|
||||
20250415,093300,86861900,9510,9510,9510,9510,0
|
||||
20250415,093200,86861900,9510,9530,9530,9510,180
|
||||
20250415,093100,85147420,9520,9520,9520,9520,4
|
||||
20250415,093000,85109340,9520,9520,9520,9520,7
|
||||
20250415,092900,85042700,9560,9510,9560,9500,691
|
||||
20250415,092800,78473200,9520,9560,9560,9520,93
|
||||
20250415,092700,77587570,9520,9520,9560,9520,230
|
||||
20250415,092600,75397770,9560,9530,9560,9520,14
|
||||
20250415,092500,75264100,9520,9520,9560,9510,106
|
||||
20250415,092400,74255570,9540,9540,9540,9510,1065
|
||||
20250415,092300,64114540,9580,9580,9580,9580,11
|
||||
20250415,092200,64009160,9580,9580,9580,9580,37
|
||||
20250415,092100,63654700,9580,9540,9580,9540,81
|
||||
20250415,092000,62880640,9530,9540,9550,9530,596
|
||||
20250415,091900,57199370,9540,9550,9550,9540,356
|
||||
20250415,091800,53800130,9550,9570,9570,9550,111
|
||||
20250415,091700,52738020,9580,9540,9580,9530,599
|
||||
20250415,091600,47027970,9570,9530,9570,9530,1462
|
||||
20250415,091500,33055050,9510,9530,9530,9510,141
|
||||
20250415,091400,31712140,9530,9520,9530,9520,163
|
||||
20250415,091300,30160020,9530,9540,9540,9530,272
|
||||
20250415,091200,27565830,9540,9530,9540,9530,53
|
||||
20250415,091100,27060710,9540,9540,9550,9520,622
|
||||
20250415,091000,21136210,9520,9540,9540,9520,24
|
||||
20250415,090900,20907450,9540,9540,9540,9540,0
|
||||
20250415,090800,20907450,9540,9540,9550,9540,360
|
||||
20250415,090700,17471820,9530,9530,9540,9530,267
|
||||
20250415,090600,14927210,9540,9560,9560,9540,512
|
||||
20250415,090500,10040840,9570,9580,9580,9560,100
|
||||
20250415,090400,9084220,9580,9600,9600,9560,83
|
||||
20250415,090300,8290320,9600,9560,9600,9550,189
|
||||
20250415,090200,6480560,9600,9600,9600,9600,105
|
||||
20250415,090100,5472560,9600,9560,9600,9560,107
|
||||
20250415,090000,4449400,9580,9610,9610,9580,463
|
||||
|
Reference in New Issue
Block a user