Update 2025-04-15 2740 candle_min
This commit is contained in:
618
051370/min/candle-20250415.csv
Normal file
618
051370/min/candle-20250415.csv
Normal file
@@ -0,0 +1,618 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,191600,196201350,8350,8350,8350,8350,308
|
||||
20250415,191500,196201350,8350,8350,8350,8350,0
|
||||
20250415,191400,196201350,8350,8350,8350,8350,0
|
||||
20250415,191300,196201350,8350,8350,8350,8350,0
|
||||
20250415,191200,196201350,8350,8350,8350,8350,0
|
||||
20250415,191100,196201350,8350,8350,8350,8350,0
|
||||
20250415,191000,196201350,8350,8350,8350,8350,0
|
||||
20250415,190900,196201350,8350,8350,8350,8350,0
|
||||
20250415,190800,196201350,8350,8350,8350,8350,0
|
||||
20250415,190700,196201350,8350,8350,8350,8350,0
|
||||
20250415,190600,196201350,8350,8350,8350,8350,0
|
||||
20250415,190500,196201350,8350,8350,8350,8350,0
|
||||
20250415,190400,196201350,8350,8350,8350,8350,0
|
||||
20250415,190300,196201350,8350,8350,8350,8350,0
|
||||
20250415,190200,196201350,8350,8350,8350,8350,0
|
||||
20250415,190100,196201350,8350,8350,8350,8350,0
|
||||
20250415,190000,196201350,8350,8350,8350,8350,0
|
||||
20250415,185900,196201350,8350,8350,8350,8350,0
|
||||
20250415,185800,196201350,8350,8350,8350,8350,0
|
||||
20250415,185700,196201350,8350,8350,8350,8350,0
|
||||
20250415,185600,196201350,8350,8350,8350,8350,0
|
||||
20250415,185500,196201350,8350,8350,8350,8350,0
|
||||
20250415,185400,196201350,8350,8350,8350,8350,0
|
||||
20250415,185300,196201350,8350,8350,8350,8350,0
|
||||
20250415,185200,196201350,8350,8350,8350,8350,0
|
||||
20250415,185100,196201350,8350,8350,8350,8350,0
|
||||
20250415,185000,196201350,8350,8350,8350,8350,0
|
||||
20250415,184900,196201350,8350,8350,8350,8350,0
|
||||
20250415,184800,196201350,8350,8350,8350,8350,0
|
||||
20250415,184700,196201350,8350,8350,8350,8350,0
|
||||
20250415,184600,196201350,8350,8350,8350,8350,308
|
||||
20250415,184500,196201350,8350,8350,8350,8350,0
|
||||
20250415,184400,196201350,8350,8350,8350,8350,0
|
||||
20250415,184300,196201350,8350,8350,8350,8350,0
|
||||
20250415,184200,196201350,8350,8350,8350,8350,0
|
||||
20250415,184100,196201350,8350,8350,8350,8350,0
|
||||
20250415,184000,196201350,8350,8350,8350,8350,0
|
||||
20250415,183900,196201350,8350,8350,8350,8350,0
|
||||
20250415,183800,196201350,8350,8350,8350,8350,0
|
||||
20250415,183700,196201350,8350,8350,8350,8350,0
|
||||
20250415,183600,196201350,8350,8350,8350,8350,0
|
||||
20250415,183500,196201350,8350,8350,8350,8350,0
|
||||
20250415,183400,196201350,8350,8350,8350,8350,0
|
||||
20250415,183300,196201350,8350,8350,8350,8350,0
|
||||
20250415,183200,196201350,8350,8350,8350,8350,0
|
||||
20250415,183100,196201350,8350,8350,8350,8350,0
|
||||
20250415,183000,196201350,8350,8350,8350,8350,0
|
||||
20250415,182900,196201350,8350,8350,8350,8350,0
|
||||
20250415,182800,196201350,8350,8350,8350,8350,0
|
||||
20250415,182700,196201350,8350,8350,8350,8350,0
|
||||
20250415,182600,196201350,8350,8350,8350,8350,0
|
||||
20250415,182500,196201350,8350,8350,8350,8350,0
|
||||
20250415,182400,196201350,8350,8350,8350,8350,0
|
||||
20250415,182300,196201350,8350,8350,8350,8350,0
|
||||
20250415,182200,196201350,8350,8350,8350,8350,0
|
||||
20250415,182100,196201350,8350,8350,8350,8350,0
|
||||
20250415,182000,196201350,8350,8350,8350,8350,0
|
||||
20250415,181900,196201350,8350,8350,8350,8350,0
|
||||
20250415,181800,196201350,8350,8350,8350,8350,0
|
||||
20250415,181700,196201350,8350,8350,8350,8350,0
|
||||
20250415,181600,196201350,8350,8350,8350,8350,308
|
||||
20250415,181500,196201350,8350,8350,8350,8350,0
|
||||
20250415,181400,196201350,8350,8350,8350,8350,0
|
||||
20250415,181300,196201350,8350,8350,8350,8350,0
|
||||
20250415,181200,196201350,8350,8350,8350,8350,0
|
||||
20250415,181100,196201350,8350,8350,8350,8350,0
|
||||
20250415,181000,196201350,8350,8350,8350,8350,0
|
||||
20250415,180900,196201350,8350,8350,8350,8350,0
|
||||
20250415,180800,196201350,8350,8350,8350,8350,0
|
||||
20250415,180700,196201350,8350,8350,8350,8350,0
|
||||
20250415,180600,196201350,8350,8350,8350,8350,0
|
||||
20250415,180500,196201350,8350,8350,8350,8350,0
|
||||
20250415,180400,196201350,8350,8350,8350,8350,0
|
||||
20250415,180300,196201350,8350,8350,8350,8350,0
|
||||
20250415,180200,196201350,8350,8350,8350,8350,0
|
||||
20250415,180100,196201350,8350,8350,8350,8350,0
|
||||
20250415,180000,196201350,8350,8350,8350,8350,0
|
||||
20250415,175900,196201350,8350,8350,8350,8350,0
|
||||
20250415,175800,196201350,8350,8350,8350,8350,0
|
||||
20250415,175700,196201350,8350,8350,8350,8350,0
|
||||
20250415,175600,196201350,8350,8350,8350,8350,0
|
||||
20250415,175500,196201350,8350,8350,8350,8350,0
|
||||
20250415,175400,196201350,8350,8350,8350,8350,0
|
||||
20250415,175300,196201350,8350,8350,8350,8350,0
|
||||
20250415,175200,196201350,8350,8350,8350,8350,0
|
||||
20250415,175100,196201350,8350,8350,8350,8350,0
|
||||
20250415,175000,196201350,8350,8350,8350,8350,0
|
||||
20250415,174900,196201350,8350,8350,8350,8350,0
|
||||
20250415,174800,196201350,8350,8350,8350,8350,0
|
||||
20250415,174700,196201350,8350,8350,8350,8350,0
|
||||
20250415,174600,196201350,8350,8350,8350,8350,308
|
||||
20250415,174500,196201350,8350,8350,8350,8350,0
|
||||
20250415,174400,196201350,8350,8350,8350,8350,0
|
||||
20250415,174300,196201350,8350,8350,8350,8350,0
|
||||
20250415,174200,196201350,8350,8350,8350,8350,0
|
||||
20250415,174100,196201350,8350,8350,8350,8350,0
|
||||
20250415,174000,196201350,8350,8350,8350,8350,0
|
||||
20250415,173900,196201350,8350,8350,8350,8350,0
|
||||
20250415,173800,196201350,8350,8350,8350,8350,0
|
||||
20250415,173700,196201350,8350,8350,8350,8350,0
|
||||
20250415,173600,196201350,8350,8350,8350,8350,0
|
||||
20250415,173500,196201350,8350,8350,8350,8350,0
|
||||
20250415,173400,196201350,8350,8350,8350,8350,0
|
||||
20250415,173300,196201350,8350,8350,8350,8350,0
|
||||
20250415,173200,196201350,8350,8350,8350,8350,0
|
||||
20250415,173100,196201350,8350,8350,8350,8350,0
|
||||
20250415,173000,196201350,8350,8350,8350,8350,0
|
||||
20250415,172900,196201350,8350,8350,8350,8350,0
|
||||
20250415,172800,196201350,8350,8350,8350,8350,0
|
||||
20250415,172700,196201350,8350,8350,8350,8350,0
|
||||
20250415,172600,196201350,8350,8350,8350,8350,0
|
||||
20250415,172500,196201350,8350,8350,8350,8350,0
|
||||
20250415,172400,196201350,8350,8350,8350,8350,0
|
||||
20250415,172300,196201350,8350,8350,8350,8350,0
|
||||
20250415,172200,196201350,8350,8350,8350,8350,0
|
||||
20250415,172100,196201350,8350,8350,8350,8350,0
|
||||
20250415,172000,196201350,8350,8350,8350,8350,0
|
||||
20250415,171900,196201350,8350,8350,8350,8350,0
|
||||
20250415,171800,196201350,8350,8350,8350,8350,0
|
||||
20250415,171700,196201350,8350,8350,8350,8350,0
|
||||
20250415,171600,196201350,8350,8350,8350,8350,308
|
||||
20250415,171500,196201350,8350,8350,8350,8350,0
|
||||
20250415,171400,196201350,8350,8350,8350,8350,0
|
||||
20250415,171300,196201350,8350,8350,8350,8350,0
|
||||
20250415,171200,196201350,8350,8350,8350,8350,0
|
||||
20250415,171100,196201350,8350,8350,8350,8350,0
|
||||
20250415,171000,196201350,8350,8350,8350,8350,0
|
||||
20250415,170900,196201350,8350,8350,8350,8350,0
|
||||
20250415,170800,196201350,8350,8350,8350,8350,0
|
||||
20250415,170700,196201350,8350,8350,8350,8350,0
|
||||
20250415,170600,196201350,8350,8350,8350,8350,0
|
||||
20250415,170500,196201350,8350,8350,8350,8350,0
|
||||
20250415,170400,196201350,8350,8350,8350,8350,0
|
||||
20250415,170300,196201350,8350,8350,8350,8350,0
|
||||
20250415,170200,196201350,8350,8350,8350,8350,0
|
||||
20250415,170100,196201350,8350,8350,8350,8350,0
|
||||
20250415,170000,196201350,8350,8350,8350,8350,0
|
||||
20250415,165900,196201350,8350,8350,8350,8350,0
|
||||
20250415,165800,196201350,8350,8350,8350,8350,0
|
||||
20250415,165700,196201350,8350,8350,8350,8350,0
|
||||
20250415,165600,196201350,8350,8350,8350,8350,0
|
||||
20250415,165500,196201350,8350,8350,8350,8350,0
|
||||
20250415,165400,196201350,8350,8350,8350,8350,0
|
||||
20250415,165300,196201350,8350,8350,8350,8350,0
|
||||
20250415,165200,196201350,8350,8350,8350,8350,0
|
||||
20250415,165100,196201350,8350,8350,8350,8350,0
|
||||
20250415,165000,196201350,8350,8350,8350,8350,0
|
||||
20250415,164900,196201350,8350,8350,8350,8350,0
|
||||
20250415,164800,196201350,8350,8350,8350,8350,0
|
||||
20250415,164700,196201350,8350,8350,8350,8350,0
|
||||
20250415,164600,196201350,8350,8350,8350,8350,308
|
||||
20250415,164500,196201350,8350,8350,8350,8350,0
|
||||
20250415,164400,196201350,8350,8350,8350,8350,0
|
||||
20250415,164300,196201350,8350,8350,8350,8350,0
|
||||
20250415,164200,196201350,8350,8350,8350,8350,0
|
||||
20250415,164100,196201350,8350,8350,8350,8350,0
|
||||
20250415,164000,196201350,8350,8350,8350,8350,0
|
||||
20250415,163900,196201350,8350,8350,8350,8350,0
|
||||
20250415,163800,196201350,8350,8350,8350,8350,0
|
||||
20250415,163700,196201350,8350,8350,8350,8350,0
|
||||
20250415,163600,196201350,8350,8350,8350,8350,0
|
||||
20250415,163500,196201350,8350,8350,8350,8350,0
|
||||
20250415,163400,196201350,8350,8350,8350,8350,0
|
||||
20250415,163300,196201350,8350,8350,8350,8350,0
|
||||
20250415,163200,196201350,8350,8350,8350,8350,0
|
||||
20250415,163100,196201350,8350,8350,8350,8350,0
|
||||
20250415,163000,196201350,8350,8350,8350,8350,0
|
||||
20250415,162900,196201350,8350,8350,8350,8350,0
|
||||
20250415,162800,196201350,8350,8350,8350,8350,0
|
||||
20250415,162700,196201350,8350,8350,8350,8350,0
|
||||
20250415,162600,196201350,8350,8350,8350,8350,0
|
||||
20250415,162500,196201350,8350,8350,8350,8350,0
|
||||
20250415,162400,196201350,8350,8350,8350,8350,0
|
||||
20250415,162300,196201350,8350,8350,8350,8350,0
|
||||
20250415,162200,196201350,8350,8350,8350,8350,0
|
||||
20250415,162100,196201350,8350,8350,8350,8350,0
|
||||
20250415,162000,196201350,8350,8350,8350,8350,0
|
||||
20250415,161900,196201350,8350,8350,8350,8350,0
|
||||
20250415,161800,196201350,8350,8350,8350,8350,0
|
||||
20250415,161700,196201350,8350,8350,8350,8350,0
|
||||
20250415,161600,196201350,8350,8350,8350,8350,308
|
||||
20250415,161500,196201350,8350,8350,8350,8350,0
|
||||
20250415,161400,196201350,8350,8350,8350,8350,0
|
||||
20250415,161300,196201350,8350,8350,8350,8350,0
|
||||
20250415,161200,196201350,8350,8350,8350,8350,0
|
||||
20250415,161100,196201350,8350,8350,8350,8350,0
|
||||
20250415,161000,196201350,8350,8350,8350,8350,0
|
||||
20250415,160900,196201350,8350,8350,8350,8350,0
|
||||
20250415,160800,196201350,8350,8350,8350,8350,0
|
||||
20250415,160700,196201350,8350,8350,8350,8350,0
|
||||
20250415,160600,196201350,8350,8350,8350,8350,0
|
||||
20250415,160500,196201350,8350,8350,8350,8350,0
|
||||
20250415,160400,196201350,8350,8350,8350,8350,0
|
||||
20250415,160300,196201350,8350,8350,8350,8350,0
|
||||
20250415,160200,196201350,8350,8350,8350,8350,0
|
||||
20250415,160100,196201350,8350,8350,8350,8350,0
|
||||
20250415,160000,196201350,8350,8350,8350,8350,0
|
||||
20250415,155900,196201350,8350,8350,8350,8350,0
|
||||
20250415,155800,196201350,8350,8350,8350,8350,0
|
||||
20250415,155700,196201350,8350,8350,8350,8350,0
|
||||
20250415,155600,196201350,8350,8350,8350,8350,0
|
||||
20250415,155500,196201350,8350,8350,8350,8350,0
|
||||
20250415,155400,196201350,8350,8350,8350,8350,0
|
||||
20250415,155300,196201350,8350,8350,8350,8350,0
|
||||
20250415,155200,196201350,8350,8350,8350,8350,0
|
||||
20250415,155100,196201350,8350,8350,8350,8350,0
|
||||
20250415,155000,196201350,8350,8350,8350,8350,0
|
||||
20250415,154900,196201350,8350,8350,8350,8350,0
|
||||
20250415,154800,196201350,8350,8350,8350,8350,0
|
||||
20250415,154700,196201350,8350,8350,8350,8350,0
|
||||
20250415,154600,196201350,8350,8350,8350,8350,308
|
||||
20250415,154500,196201350,8350,8350,8350,8350,0
|
||||
20250415,154400,196201350,8350,8350,8350,8350,0
|
||||
20250415,154300,196201350,8350,8350,8350,8350,0
|
||||
20250415,154200,196201350,8350,8350,8350,8350,0
|
||||
20250415,154100,196201350,8350,8350,8350,8350,0
|
||||
20250415,154000,196201350,8350,8350,8350,8350,0
|
||||
20250415,153900,196201350,8350,8350,8350,8350,0
|
||||
20250415,153800,196201350,8350,8350,8350,8350,0
|
||||
20250415,153700,196201350,8350,8350,8350,8350,0
|
||||
20250415,153600,196201350,8350,8350,8350,8350,0
|
||||
20250415,153500,196201350,8350,8350,8350,8350,0
|
||||
20250415,153400,196201350,8350,8350,8350,8350,0
|
||||
20250415,153300,196201350,8350,8350,8350,8350,0
|
||||
20250415,153200,196201350,8350,8350,8350,8350,0
|
||||
20250415,153100,196201350,8350,8350,8350,8350,0
|
||||
20250415,153000,196201350,8350,8350,8350,8350,308
|
||||
20250415,152900,193629550,8350,8350,8350,8350,0
|
||||
20250415,152800,193629550,8350,8350,8350,8350,0
|
||||
20250415,152700,193629550,8350,8350,8350,8350,0
|
||||
20250415,152600,193629550,8350,8350,8350,8350,0
|
||||
20250415,152500,193629550,8350,8350,8350,8350,0
|
||||
20250415,152400,193629550,8350,8350,8350,8350,0
|
||||
20250415,152300,193629550,8350,8350,8350,8350,0
|
||||
20250415,152200,193629550,8350,8350,8350,8350,0
|
||||
20250415,152100,193629550,8350,8350,8350,8350,0
|
||||
20250415,152000,193629550,8350,8350,8350,8350,0
|
||||
20250415,151900,193629550,8350,8320,8350,8320,96
|
||||
20250415,151800,192829500,8330,8330,8330,8330,0
|
||||
20250415,151700,192829500,8330,8330,8330,8330,74
|
||||
20250415,151600,192213080,8340,8340,8340,8340,162
|
||||
20250415,151500,190862000,8340,8340,8340,8340,56
|
||||
20250415,151400,190394960,8330,8330,8330,8330,0
|
||||
20250415,151300,190394960,8330,8340,8340,8330,108
|
||||
20250415,151200,189494320,8340,8340,8340,8340,21
|
||||
20250415,151100,189319180,8350,8350,8350,8350,0
|
||||
20250415,151000,189319180,8350,8320,8350,8320,6
|
||||
20250415,150900,189269110,8350,8350,8350,8350,0
|
||||
20250415,150800,189269110,8350,8350,8350,8350,800
|
||||
20250415,150700,182589110,8320,8320,8320,8320,0
|
||||
20250415,150600,182589110,8320,8340,8340,8320,45
|
||||
20250415,150500,182214080,8350,8350,8350,8350,34
|
||||
20250415,150400,181930180,8350,8350,8350,8350,0
|
||||
20250415,150300,181930180,8350,8350,8350,8350,0
|
||||
20250415,150200,181930180,8350,8350,8350,8350,0
|
||||
20250415,150100,181930180,8350,8350,8350,8350,231
|
||||
20250415,150000,180001330,8350,8350,8350,8350,12
|
||||
20250415,145900,179901130,8350,8350,8350,8350,10
|
||||
20250415,145800,179817630,8350,8350,8350,8350,5
|
||||
20250415,145700,179775880,8340,8340,8340,8340,1
|
||||
20250415,145600,179767540,8340,8340,8340,8340,0
|
||||
20250415,145500,179767540,8340,8340,8340,8340,0
|
||||
20250415,145400,179767540,8340,8340,8340,8340,0
|
||||
20250415,145300,179767540,8340,8340,8340,8340,0
|
||||
20250415,145200,179767540,8340,8340,8340,8340,200
|
||||
20250415,145100,178099540,8340,8340,8340,8340,64
|
||||
20250415,145000,177565780,8350,8350,8350,8350,0
|
||||
20250415,144900,177565780,8350,8350,8350,8350,0
|
||||
20250415,144800,177565780,8350,8340,8350,8340,51
|
||||
20250415,144700,177140420,8340,8340,8340,8340,0
|
||||
20250415,144600,177140420,8340,8340,8340,8340,0
|
||||
20250415,144500,177140420,8340,8340,8340,8340,0
|
||||
20250415,144400,177140420,8340,8340,8340,8340,0
|
||||
20250415,144300,177140420,8340,8340,8340,8340,0
|
||||
20250415,144200,177140420,8340,8340,8340,8340,102
|
||||
20250415,144100,176289740,8340,8340,8340,8340,0
|
||||
20250415,144000,176289740,8340,8340,8340,8340,2
|
||||
20250415,143900,176273060,8340,8340,8340,8340,1
|
||||
20250415,143800,176264720,8340,8340,8340,8340,8
|
||||
20250415,143700,176198000,8340,8340,8340,8340,0
|
||||
20250415,143600,176198000,8340,8340,8340,8340,165
|
||||
20250415,143500,174821900,8330,8330,8330,8330,0
|
||||
20250415,143400,174821900,8330,8330,8330,8330,20
|
||||
20250415,143300,174655300,8330,8330,8330,8330,0
|
||||
20250415,143200,174655300,8330,8330,8330,8330,0
|
||||
20250415,143100,174655300,8330,8330,8330,8330,0
|
||||
20250415,143000,174655300,8330,8330,8330,8330,71
|
||||
20250415,142900,174063870,8340,8340,8340,8340,0
|
||||
20250415,142800,174063870,8340,8350,8350,8340,64
|
||||
20250415,142700,173529700,8360,8360,8360,8360,1
|
||||
20250415,142600,173521340,8360,8360,8360,8360,0
|
||||
20250415,142500,173521340,8360,8360,8360,8350,19
|
||||
20250415,142400,173362510,8360,8360,8360,8360,130
|
||||
20250415,142300,172275710,8360,8360,8360,8360,0
|
||||
20250415,142200,172275710,8360,8360,8360,8360,10
|
||||
20250415,142100,172192110,8360,8360,8360,8360,0
|
||||
20250415,142000,172192110,8360,8360,8360,8360,0
|
||||
20250415,141900,172192110,8360,8360,8360,8360,0
|
||||
20250415,141800,172192110,8360,8360,8360,8360,0
|
||||
20250415,141700,172192110,8360,8360,8360,8360,0
|
||||
20250415,141600,172192110,8360,8360,8360,8360,0
|
||||
20250415,141500,172192110,8360,8360,8360,8360,0
|
||||
20250415,141400,172192110,8360,8360,8360,8360,30
|
||||
20250415,141300,171941310,8360,8360,8360,8360,0
|
||||
20250415,141200,171941310,8360,8360,8360,8360,0
|
||||
20250415,141100,171941310,8360,8360,8360,8360,102
|
||||
20250415,141000,171088590,8370,8360,8370,8360,32
|
||||
20250415,140900,170821030,8380,8380,8380,8380,0
|
||||
20250415,140800,170821030,8380,8380,8380,8380,0
|
||||
20250415,140700,170821030,8380,8380,8380,8380,0
|
||||
20250415,140600,170821030,8380,8380,8380,8380,0
|
||||
20250415,140500,170821030,8380,8380,8380,8380,0
|
||||
20250415,140400,170821030,8380,8380,8380,8380,0
|
||||
20250415,140300,170821030,8380,8370,8380,8360,181
|
||||
20250415,140200,169306600,8390,8390,8390,8390,0
|
||||
20250415,140100,169306600,8390,8330,8390,8330,2566
|
||||
20250415,140000,147803020,8320,8320,8320,8320,106
|
||||
20250415,135900,146921100,8310,8310,8310,8310,0
|
||||
20250415,135800,146921100,8310,8310,8310,8310,0
|
||||
20250415,135700,146921100,8310,8310,8310,8310,33
|
||||
20250415,135600,146646870,8320,8320,8320,8320,0
|
||||
20250415,135500,146646870,8320,8320,8320,8320,30
|
||||
20250415,135400,146397270,8330,8330,8330,8330,0
|
||||
20250415,135300,146397270,8330,8330,8330,8330,6
|
||||
20250415,135200,146347290,8330,8330,8330,8330,0
|
||||
20250415,135100,146347290,8330,8330,8330,8330,0
|
||||
20250415,135000,146347290,8330,8330,8330,8330,6
|
||||
20250415,134900,146297310,8340,8340,8340,8340,2
|
||||
20250415,134800,146280630,8330,8330,8330,8330,0
|
||||
20250415,134700,146280630,8330,8330,8330,8330,16
|
||||
20250415,134600,146147350,8330,8330,8330,8330,0
|
||||
20250415,134500,146147350,8330,8330,8330,8330,27
|
||||
20250415,134400,145922440,8330,8330,8330,8330,0
|
||||
20250415,134300,145922440,8330,8330,8330,8330,0
|
||||
20250415,134200,145922440,8330,8330,8330,8330,30
|
||||
20250415,134100,145672540,8340,8340,8340,8340,0
|
||||
20250415,134000,145672540,8340,8340,8340,8340,22
|
||||
20250415,133900,145489060,8350,8350,8350,8350,0
|
||||
20250415,133800,145489060,8350,8350,8350,8340,24
|
||||
20250415,133700,145288860,8350,8350,8350,8350,2
|
||||
20250415,133600,145272160,8340,8340,8340,8340,18
|
||||
20250415,133500,145122040,8350,8350,8350,8350,0
|
||||
20250415,133400,145122040,8350,8350,8350,8350,0
|
||||
20250415,133300,145122040,8350,8350,8350,8350,0
|
||||
20250415,133200,145122040,8350,8350,8350,8350,2
|
||||
20250415,133100,145105340,8340,8340,8340,8340,352
|
||||
20250415,133000,142169660,8340,8340,8340,8340,0
|
||||
20250415,132900,142169660,8340,8340,8340,8340,2
|
||||
20250415,132800,142152980,8330,8320,8330,8320,240
|
||||
20250415,132700,140154390,8320,8320,8320,8320,0
|
||||
20250415,132600,140154390,8320,8320,8320,8320,239
|
||||
20250415,132500,138165910,8320,8320,8320,8320,0
|
||||
20250415,132400,138165910,8320,8320,8320,8320,0
|
||||
20250415,132300,138165910,8320,8320,8320,8320,10
|
||||
20250415,132200,138082710,8320,8320,8320,8320,0
|
||||
20250415,132100,138082710,8320,8320,8320,8320,140
|
||||
20250415,132000,136917910,8320,8320,8320,8320,25
|
||||
20250415,131900,136709910,8320,8320,8320,8320,0
|
||||
20250415,131800,136709910,8320,8320,8320,8320,32
|
||||
20250415,131700,136443670,8320,8320,8320,8320,12
|
||||
20250415,131600,136343830,8330,8330,8330,8330,2
|
||||
20250415,131500,136327170,8330,8330,8330,8330,142
|
||||
20250415,131400,135144310,8340,8340,8340,8340,0
|
||||
20250415,131300,135144310,8340,8340,8340,8340,0
|
||||
20250415,131200,135144310,8340,8340,8340,8340,0
|
||||
20250415,131100,135144310,8340,8340,8340,8340,0
|
||||
20250415,131000,135144310,8340,8340,8340,8340,0
|
||||
20250415,130900,135144310,8340,8340,8340,8340,2
|
||||
20250415,130800,135127630,8330,8330,8330,8330,0
|
||||
20250415,130700,135127630,8330,8330,8330,8330,13
|
||||
20250415,130600,135019340,8330,8330,8330,8330,133
|
||||
20250415,130500,133911450,8330,8330,8330,8330,0
|
||||
20250415,130400,133911450,8330,8330,8330,8330,0
|
||||
20250415,130300,133911450,8330,8330,8330,8330,0
|
||||
20250415,130200,133911450,8330,8330,8330,8330,0
|
||||
20250415,130100,133911450,8330,8330,8330,8330,0
|
||||
20250415,130000,133911450,8330,8330,8330,8330,3
|
||||
20250415,125900,133886460,8330,8330,8330,8330,0
|
||||
20250415,125800,133886460,8330,8330,8330,8330,0
|
||||
20250415,125700,133886460,8330,8330,8330,8330,56
|
||||
20250415,125600,133419980,8330,8330,8330,8330,0
|
||||
20250415,125500,133419980,8330,8330,8330,8330,0
|
||||
20250415,125400,133419980,8330,8330,8330,8330,6
|
||||
20250415,125300,133370000,8340,8340,8340,8340,3
|
||||
20250415,125200,133344980,8340,8340,8340,8340,1
|
||||
20250415,125100,133336640,8330,8330,8340,8330,173
|
||||
20250415,125000,131894220,8320,8320,8320,8320,0
|
||||
20250415,124900,131894220,8320,8320,8320,8320,0
|
||||
20250415,124800,131894220,8320,8320,8320,8320,0
|
||||
20250415,124700,131894220,8320,8320,8320,8320,17
|
||||
20250415,124600,131752780,8330,8330,8330,8330,29
|
||||
20250415,124500,131511210,8330,8330,8330,8330,0
|
||||
20250415,124400,131511210,8330,8330,8330,8330,0
|
||||
20250415,124300,131511210,8330,8330,8330,8330,1
|
||||
20250415,124200,131502880,8330,8330,8330,8330,0
|
||||
20250415,124100,131502880,8330,8330,8330,8330,1
|
||||
20250415,124000,131494550,8310,8320,8320,8310,40
|
||||
20250415,123900,131161850,8320,8320,8320,8320,61
|
||||
20250415,123800,130654330,8320,8320,8320,8320,0
|
||||
20250415,123700,130654330,8320,8320,8320,8320,23
|
||||
20250415,123600,130462970,8320,8320,8320,8320,44
|
||||
20250415,123500,130096890,8320,8320,8320,8320,0
|
||||
20250415,123400,130096890,8320,8320,8320,8320,0
|
||||
20250415,123300,130096890,8320,8320,8320,8320,1
|
||||
20250415,123200,130088570,8310,8310,8310,8310,0
|
||||
20250415,123100,130088570,8310,8310,8310,8310,0
|
||||
20250415,123000,130088570,8310,8310,8310,8310,0
|
||||
20250415,122900,130088570,8310,8310,8310,8310,0
|
||||
20250415,122800,130088570,8310,8310,8310,8310,0
|
||||
20250415,122700,130088570,8310,8310,8310,8310,0
|
||||
20250415,122600,130088570,8310,8310,8310,8310,0
|
||||
20250415,122500,130088570,8310,8320,8320,8310,108
|
||||
20250415,122400,129191010,8320,8320,8320,8320,0
|
||||
20250415,122300,129191010,8320,8320,8320,8320,6
|
||||
20250415,122200,129141090,8320,8320,8320,8320,2
|
||||
20250415,122100,129124450,8320,8320,8320,8320,5
|
||||
20250415,122000,129082850,8320,8320,8320,8320,9
|
||||
20250415,121900,129007970,8300,8300,8300,8300,1
|
||||
20250415,121800,128999670,8280,8280,8280,8280,0
|
||||
20250415,121700,128999670,8280,8280,8280,8280,0
|
||||
20250415,121600,128999670,8280,8280,8280,8280,0
|
||||
20250415,121500,128999670,8280,8280,8280,8280,0
|
||||
20250415,121400,128999670,8280,8280,8280,8280,0
|
||||
20250415,121300,128999670,8280,8280,8280,8280,0
|
||||
20250415,121200,128999670,8280,8280,8280,8280,0
|
||||
20250415,121100,128999670,8280,8280,8280,8280,0
|
||||
20250415,121000,128999670,8280,8280,8280,8280,51
|
||||
20250415,120900,128577390,8280,8280,8280,8280,0
|
||||
20250415,120800,128577390,8280,8280,8280,8280,0
|
||||
20250415,120700,128577390,8280,8320,8320,8280,192
|
||||
20250415,120600,126985820,8320,8320,8320,8320,4
|
||||
20250415,120500,126952540,8310,8320,8320,8310,5
|
||||
20250415,120400,126910950,8310,8310,8310,8310,45
|
||||
20250415,120300,126537000,8310,8310,8310,8310,4
|
||||
20250415,120200,126503760,8310,8310,8310,8310,0
|
||||
20250415,120100,126503760,8310,8310,8310,8310,0
|
||||
20250415,120000,126503760,8310,8310,8310,8310,0
|
||||
20250415,115900,126503760,8310,8310,8310,8310,0
|
||||
20250415,115800,126503760,8310,8320,8330,8310,17
|
||||
20250415,115700,126362450,8330,8330,8330,8330,0
|
||||
20250415,115600,126362450,8330,8330,8330,8330,0
|
||||
20250415,115500,126362450,8330,8330,8330,8330,0
|
||||
20250415,115400,126362450,8330,8330,8330,8330,0
|
||||
20250415,115300,126362450,8330,8330,8330,8330,0
|
||||
20250415,115200,126362450,8330,8330,8330,8330,0
|
||||
20250415,115100,126362450,8330,8330,8330,8330,1
|
||||
20250415,115000,126354120,8260,8330,8330,8260,186
|
||||
20250415,114900,124813530,8320,8320,8320,8320,0
|
||||
20250415,114800,124813530,8320,8320,8320,8320,0
|
||||
20250415,114700,124813530,8320,8320,8320,8320,0
|
||||
20250415,114600,124813530,8320,8320,8320,8320,27
|
||||
20250415,114500,124588890,8330,8330,8330,8330,20
|
||||
20250415,114400,124422290,8330,8330,8330,8330,9
|
||||
20250415,114300,124347320,8330,8330,8330,8330,61
|
||||
20250415,114200,123839190,8320,8320,8320,8320,0
|
||||
20250415,114100,123839190,8320,8320,8320,8320,78
|
||||
20250415,114000,123190230,8330,8330,8330,8330,8
|
||||
20250415,113900,123123590,8330,8330,8330,8330,8
|
||||
20250415,113800,123056950,8320,8325,8325,8320,22
|
||||
20250415,113700,122873810,8330,8320,8330,8320,5
|
||||
20250415,113600,122832200,8320,8320,8320,8320,70
|
||||
20250415,113500,122249800,8320,8320,8320,8320,0
|
||||
20250415,113400,122249800,8320,8330,8330,8320,55
|
||||
20250415,113300,121792070,8330,8330,8330,8330,2
|
||||
20250415,113200,121775410,8320,8320,8320,8320,111
|
||||
20250415,113100,120851890,8320,8320,8320,8320,0
|
||||
20250415,113000,120851890,8320,8320,8320,8320,19
|
||||
20250415,112900,120693810,8320,8320,8320,8320,19
|
||||
20250415,112800,120535730,8330,8330,8330,8330,0
|
||||
20250415,112700,120535730,8330,8330,8330,8330,0
|
||||
20250415,112600,120535730,8330,8330,8330,8330,0
|
||||
20250415,112500,120535730,8330,8330,8330,8330,0
|
||||
20250415,112400,120535730,8330,8330,8330,8330,150
|
||||
20250415,112300,119286230,8320,8340,8340,8320,1415
|
||||
20250415,112200,107499310,8350,8360,8360,8340,638
|
||||
20250415,112100,102167160,8360,8360,8360,8360,123
|
||||
20250415,112000,101138880,8360,8360,8360,8360,224
|
||||
20250415,111900,99266240,8360,8360,8360,8360,0
|
||||
20250415,111800,99266240,8360,8360,8360,8360,43
|
||||
20250415,111700,98906760,8370,8360,8370,8360,125
|
||||
20250415,111600,97861650,8350,8340,8360,8340,497
|
||||
20250415,111500,93710650,8330,8330,8330,8330,17
|
||||
20250415,111400,93569040,8340,8340,8340,8340,20
|
||||
20250415,111300,93402240,8330,8330,8330,8330,68
|
||||
20250415,111200,92835800,8330,8330,8330,8330,109
|
||||
20250415,111100,91927830,8320,8320,8320,8320,91
|
||||
20250415,111000,91170710,8310,8310,8310,8310,21
|
||||
20250415,110900,90996200,8300,8310,8310,8300,15
|
||||
20250415,110800,90871650,8310,8310,8310,8310,5
|
||||
20250415,110700,90830100,8310,8310,8310,8310,5
|
||||
20250415,110600,90788550,8310,8300,8310,8300,105
|
||||
20250415,110500,89917000,8300,8300,8300,8300,21
|
||||
20250415,110400,89742700,8300,8300,8300,8300,90
|
||||
20250415,110300,88995700,8300,8300,8300,8300,5
|
||||
20250415,110200,88954200,8300,8280,8300,8280,453
|
||||
20250415,110100,85197810,8280,8280,8280,8280,98
|
||||
20250415,110000,84386370,8280,8270,8280,8270,17
|
||||
20250415,105900,84245770,8280,8280,8280,8280,1
|
||||
20250415,105800,84237490,8280,8280,8280,8280,0
|
||||
20250415,105700,84237490,8280,8290,8290,8270,28
|
||||
20250415,105600,84005700,8280,8280,8280,8280,91
|
||||
20250415,105500,83252220,8280,8280,8280,8280,200
|
||||
20250415,105400,81596220,8260,8260,8260,8260,8
|
||||
20250415,105300,81530140,8270,8270,8270,8270,0
|
||||
20250415,105200,81530140,8270,8270,8270,8270,12
|
||||
20250415,105100,81430900,8270,8270,8270,8270,61
|
||||
20250415,105000,80926430,8270,8270,8270,8270,13
|
||||
20250415,104900,80818920,8260,8260,8260,8260,0
|
||||
20250415,104800,80818920,8260,8260,8260,8260,150
|
||||
20250415,104700,79579920,8270,8270,8270,8270,15
|
||||
20250415,104600,79455870,8270,8270,8270,8270,16
|
||||
20250415,104500,79323550,8270,8270,8270,8270,0
|
||||
20250415,104400,79323550,8270,8270,8270,8270,0
|
||||
20250415,104300,79323550,8270,8270,8270,8270,2
|
||||
20250415,104200,79307010,8270,8270,8270,8270,1
|
||||
20250415,104100,79298740,8260,8260,8260,8260,17
|
||||
20250415,104000,79158320,8280,8280,8280,8260,374
|
||||
20250415,103900,76061940,8270,8270,8270,8270,0
|
||||
20250415,103800,76061940,8270,8270,8270,8270,98
|
||||
20250415,103700,75251480,8260,8260,8260,8260,0
|
||||
20250415,103600,75251480,8260,8260,8260,8260,545
|
||||
20250415,103500,70749780,8230,8240,8240,8230,5
|
||||
20250415,103400,70708610,8260,8260,8260,8260,0
|
||||
20250415,103300,70708610,8260,8260,8260,8260,0
|
||||
20250415,103200,70708610,8260,8260,8260,8260,1
|
||||
20250415,103100,70700350,8200,8200,8200,8200,0
|
||||
20250415,103000,70700350,8200,8200,8200,8200,0
|
||||
20250415,102900,70700350,8200,8200,8200,8200,0
|
||||
20250415,102800,70700350,8200,8200,8200,8200,0
|
||||
20250415,102700,70700350,8200,8200,8200,8200,0
|
||||
20250415,102600,70700350,8200,8200,8200,8200,0
|
||||
20250415,102500,70700350,8200,8210,8210,8200,36
|
||||
20250415,102400,70405060,8240,8240,8240,8240,11
|
||||
20250415,102300,70314420,8240,8240,8240,8240,6
|
||||
20250415,102200,70264980,8250,8250,8250,8250,0
|
||||
20250415,102100,70264980,8250,8250,8250,8250,0
|
||||
20250415,102000,70264980,8250,8250,8250,8250,94
|
||||
20250415,101900,69489480,8250,8250,8250,8250,3
|
||||
20250415,101800,69464730,8250,8250,8250,8250,0
|
||||
20250415,101700,69464730,8250,8250,8250,8250,0
|
||||
20250415,101600,69464730,8250,8250,8250,8250,0
|
||||
20250415,101500,69464730,8250,8250,8250,8250,2
|
||||
20250415,101400,69448230,8230,8230,8230,8230,42
|
||||
20250415,101300,69102570,8210,8210,8210,8210,0
|
||||
20250415,101200,69102570,8210,8210,8210,8210,4
|
||||
20250415,101100,69069730,8200,8200,8200,8200,0
|
||||
20250415,101000,69069730,8200,8200,8200,8200,0
|
||||
20250415,100900,69069730,8200,8200,8200,8200,0
|
||||
20250415,100800,69069730,8200,8200,8200,8200,0
|
||||
20250415,100700,69069730,8200,8220,8220,8200,898
|
||||
20250415,100600,61698210,8220,8220,8220,8220,0
|
||||
20250415,100500,61698210,8220,8250,8250,8220,12
|
||||
20250415,100400,61599510,8250,8250,8250,8250,0
|
||||
20250415,100300,61599510,8250,8250,8250,8250,1
|
||||
20250415,100200,61591260,8240,8240,8240,8240,0
|
||||
20250415,100100,61591260,8240,8240,8250,8240,213
|
||||
20250415,100000,59835010,8240,8240,8240,8240,2
|
||||
20250415,095900,59818530,8230,8230,8230,8230,0
|
||||
20250415,095800,59818530,8230,8230,8230,8230,42
|
||||
20250415,095700,59472870,8230,8230,8230,8230,158
|
||||
20250415,095600,58172530,8230,8230,8250,8230,941
|
||||
20250415,095500,50421500,8250,8250,8250,8250,2
|
||||
20250415,095400,50405000,8230,8230,8230,8230,201
|
||||
20250415,095300,48750770,8230,8230,8230,8230,0
|
||||
20250415,095200,48750770,8230,8230,8230,8230,0
|
||||
20250415,095100,48750770,8230,8230,8230,8230,0
|
||||
20250415,095000,48750770,8230,8230,8230,8230,0
|
||||
20250415,094900,48750770,8230,8230,8230,8230,0
|
||||
20250415,094800,48750770,8230,8230,8230,8230,3
|
||||
20250415,094700,48726080,8260,8260,8260,8260,2
|
||||
20250415,094600,48709560,8260,8260,8260,8260,3
|
||||
20250415,094500,48684780,8260,8260,8260,8260,3
|
||||
20250415,094400,48660000,8260,8260,8260,8260,2
|
||||
20250415,094300,48643480,8230,8250,8250,8230,3
|
||||
20250415,094200,48618770,8250,8250,8250,8250,2
|
||||
20250415,094100,48602270,8260,8260,8260,8260,3
|
||||
20250415,094000,48577490,8260,8260,8260,8260,0
|
||||
20250415,093900,48577490,8260,8260,8260,8260,10
|
||||
20250415,093800,48494890,8260,8260,8260,8260,2
|
||||
20250415,093700,48478370,8260,8260,8260,8260,10
|
||||
20250415,093600,48395770,8260,8260,8260,8260,52
|
||||
20250415,093500,47966250,8260,8260,8260,8260,0
|
||||
20250415,093400,47966250,8260,8240,8260,8240,275
|
||||
20250415,093300,45699550,8240,8240,8240,8240,0
|
||||
20250415,093200,45699550,8240,8240,8240,8240,0
|
||||
20250415,093100,45699550,8240,8240,8240,8240,0
|
||||
20250415,093000,45699550,8240,8240,8240,8240,5
|
||||
20250415,092900,45658350,8210,8210,8210,8210,0
|
||||
20250415,092800,45658350,8210,8210,8210,8210,0
|
||||
20250415,092700,45658350,8210,8210,8210,8210,0
|
||||
20250415,092600,45658350,8210,8210,8210,8200,944
|
||||
20250415,092500,37916360,8210,8210,8210,8210,0
|
||||
20250415,092400,37916360,8210,8230,8230,8210,207
|
||||
20250415,092300,36214030,8230,8230,8230,8230,0
|
||||
20250415,092200,36214030,8230,8230,8230,8230,34
|
||||
20250415,092100,35934210,8230,8230,8230,8230,134
|
||||
20250415,092000,34831390,8240,8240,8240,8240,0
|
||||
20250415,091900,34831390,8240,8240,8240,8240,0
|
||||
20250415,091800,34831390,8240,8240,8240,8240,0
|
||||
20250415,091700,34831390,8240,8240,8240,8240,0
|
||||
20250415,091600,34831390,8240,8240,8240,8240,657
|
||||
20250415,091500,29417710,8230,8230,8230,8230,0
|
||||
20250415,091400,29417710,8230,8230,8230,8230,125
|
||||
20250415,091300,28388960,8240,8240,8240,8240,0
|
||||
20250415,091200,28388960,8240,8240,8240,8240,0
|
||||
20250415,091100,28388960,8240,8240,8240,8240,1
|
||||
20250415,091000,28380720,8230,8230,8230,8230,1300
|
||||
20250415,090900,17681720,8230,8230,8230,8230,0
|
||||
20250415,090800,17681720,8230,8230,8230,8230,12
|
||||
20250415,090700,17582960,8200,8210,8210,8200,230
|
||||
20250415,090600,15696550,8220,8220,8220,8210,530
|
||||
20250415,090500,11341250,8210,8250,8250,8210,99
|
||||
20250415,090400,10528420,8230,8230,8230,8230,0
|
||||
20250415,090300,10528420,8230,8230,8230,8230,21
|
||||
20250415,090200,10355590,8270,8270,8270,8270,100
|
||||
20250415,090100,9528590,8270,8270,8270,8270,0
|
||||
20250415,090000,9528590,8270,8240,8270,8240,1156
|
||||
|
Reference in New Issue
Block a user