Update 2025-04-15 2740 candle_min
This commit is contained in:
642
086670/min/candle-20250415.csv
Normal file
642
086670/min/candle-20250415.csv
Normal file
@@ -0,0 +1,642 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,194000,311584180,9040,9040,9040,9040,849
|
||||
20250415,193900,311584180,9040,9040,9040,9040,0
|
||||
20250415,193800,311584180,9040,9040,9040,9040,0
|
||||
20250415,193700,311584180,9040,9040,9040,9040,0
|
||||
20250415,193600,311584180,9040,9040,9040,9040,0
|
||||
20250415,193500,311584180,9040,9040,9040,9040,0
|
||||
20250415,193400,311584180,9040,9040,9040,9040,0
|
||||
20250415,193300,311584180,9040,9040,9040,9040,0
|
||||
20250415,193200,311584180,9040,9040,9040,9040,0
|
||||
20250415,193100,311584180,9040,9040,9040,9040,0
|
||||
20250415,193000,311584180,9040,9040,9040,9040,0
|
||||
20250415,192900,311584180,9040,9040,9040,9040,0
|
||||
20250415,192800,311584180,9040,9040,9040,9040,0
|
||||
20250415,192700,311584180,9040,9040,9040,9040,0
|
||||
20250415,192600,311584180,9040,9040,9040,9040,0
|
||||
20250415,192500,311584180,9040,9040,9040,9040,0
|
||||
20250415,192400,311584180,9040,9040,9040,9040,0
|
||||
20250415,192300,311584180,9040,9040,9040,9040,0
|
||||
20250415,192200,311584180,9040,9040,9040,9040,0
|
||||
20250415,192100,311584180,9040,9040,9040,9040,0
|
||||
20250415,192000,311584180,9040,9040,9040,9040,0
|
||||
20250415,191900,311584180,9040,9040,9040,9040,0
|
||||
20250415,191800,311584180,9040,9040,9040,9040,0
|
||||
20250415,191700,311584180,9040,9040,9040,9040,0
|
||||
20250415,191600,311584180,9040,9040,9040,9040,0
|
||||
20250415,191500,311584180,9040,9040,9040,9040,0
|
||||
20250415,191400,311584180,9040,9040,9040,9040,0
|
||||
20250415,191300,311584180,9040,9040,9040,9040,0
|
||||
20250415,191200,311584180,9040,9040,9040,9040,0
|
||||
20250415,191100,311584180,9040,9040,9040,9040,0
|
||||
20250415,191000,311584180,9040,9040,9040,9040,849
|
||||
20250415,190900,311584180,9040,9040,9040,9040,0
|
||||
20250415,190800,311584180,9040,9040,9040,9040,0
|
||||
20250415,190700,311584180,9040,9040,9040,9040,0
|
||||
20250415,190600,311584180,9040,9040,9040,9040,0
|
||||
20250415,190500,311584180,9040,9040,9040,9040,0
|
||||
20250415,190400,311584180,9040,9040,9040,9040,0
|
||||
20250415,190300,311584180,9040,9040,9040,9040,0
|
||||
20250415,190200,311584180,9040,9040,9040,9040,0
|
||||
20250415,190100,311584180,9040,9040,9040,9040,0
|
||||
20250415,190000,311584180,9040,9040,9040,9040,0
|
||||
20250415,185900,311584180,9040,9040,9040,9040,0
|
||||
20250415,185800,311584180,9040,9040,9040,9040,0
|
||||
20250415,185700,311584180,9040,9040,9040,9040,0
|
||||
20250415,185600,311584180,9040,9040,9040,9040,0
|
||||
20250415,185500,311584180,9040,9040,9040,9040,0
|
||||
20250415,185400,311584180,9040,9040,9040,9040,0
|
||||
20250415,185300,311584180,9040,9040,9040,9040,0
|
||||
20250415,185200,311584180,9040,9040,9040,9040,0
|
||||
20250415,185100,311584180,9040,9040,9040,9040,0
|
||||
20250415,185000,311584180,9040,9040,9040,9040,0
|
||||
20250415,184900,311584180,9040,9040,9040,9040,0
|
||||
20250415,184800,311584180,9040,9040,9040,9040,0
|
||||
20250415,184700,311584180,9040,9040,9040,9040,0
|
||||
20250415,184600,311584180,9040,9040,9040,9040,0
|
||||
20250415,184500,311584180,9040,9040,9040,9040,0
|
||||
20250415,184400,311584180,9040,9040,9040,9040,0
|
||||
20250415,184300,311584180,9040,9040,9040,9040,0
|
||||
20250415,184200,311584180,9040,9040,9040,9040,0
|
||||
20250415,184100,311584180,9040,9040,9040,9040,0
|
||||
20250415,184000,311584180,9040,9040,9040,9040,849
|
||||
20250415,183900,311584180,9040,9040,9040,9040,0
|
||||
20250415,183800,311584180,9040,9040,9040,9040,0
|
||||
20250415,183700,311584180,9040,9040,9040,9040,0
|
||||
20250415,183600,311584180,9040,9040,9040,9040,0
|
||||
20250415,183500,311584180,9040,9040,9040,9040,0
|
||||
20250415,183400,311584180,9040,9040,9040,9040,0
|
||||
20250415,183300,311584180,9040,9040,9040,9040,0
|
||||
20250415,183200,311584180,9040,9040,9040,9040,0
|
||||
20250415,183100,311584180,9040,9040,9040,9040,0
|
||||
20250415,183000,311584180,9040,9040,9040,9040,0
|
||||
20250415,182900,311584180,9040,9040,9040,9040,0
|
||||
20250415,182800,311584180,9040,9040,9040,9040,0
|
||||
20250415,182700,311584180,9040,9040,9040,9040,0
|
||||
20250415,182600,311584180,9040,9040,9040,9040,0
|
||||
20250415,182500,311584180,9040,9040,9040,9040,0
|
||||
20250415,182400,311584180,9040,9040,9040,9040,0
|
||||
20250415,182300,311584180,9040,9040,9040,9040,0
|
||||
20250415,182200,311584180,9040,9040,9040,9040,0
|
||||
20250415,182100,311584180,9040,9040,9040,9040,0
|
||||
20250415,182000,311584180,9040,9040,9040,9040,0
|
||||
20250415,181900,311584180,9040,9040,9040,9040,0
|
||||
20250415,181800,311584180,9040,9040,9040,9040,0
|
||||
20250415,181700,311584180,9040,9040,9040,9040,0
|
||||
20250415,181600,311584180,9040,9040,9040,9040,0
|
||||
20250415,181500,311584180,9040,9040,9040,9040,0
|
||||
20250415,181400,311584180,9040,9040,9040,9040,0
|
||||
20250415,181300,311584180,9040,9040,9040,9040,0
|
||||
20250415,181200,311584180,9040,9040,9040,9040,0
|
||||
20250415,181100,311584180,9040,9040,9040,9040,0
|
||||
20250415,181000,311584180,9040,9040,9040,9040,849
|
||||
20250415,180900,311584180,9040,9040,9040,9040,0
|
||||
20250415,180800,311584180,9040,9040,9040,9040,0
|
||||
20250415,180700,311584180,9040,9040,9040,9040,0
|
||||
20250415,180600,311584180,9040,9040,9040,9040,0
|
||||
20250415,180500,311584180,9040,9040,9040,9040,0
|
||||
20250415,180400,311584180,9040,9040,9040,9040,0
|
||||
20250415,180300,311584180,9040,9040,9040,9040,0
|
||||
20250415,180200,311584180,9040,9040,9040,9040,0
|
||||
20250415,180100,311584180,9040,9040,9040,9040,0
|
||||
20250415,180000,311584180,9040,9040,9040,9040,0
|
||||
20250415,175900,311584180,9040,9040,9040,9040,0
|
||||
20250415,175800,311584180,9040,9040,9040,9040,0
|
||||
20250415,175700,311584180,9040,9040,9040,9040,0
|
||||
20250415,175600,311584180,9040,9040,9040,9040,0
|
||||
20250415,175500,311584180,9040,9040,9040,9040,0
|
||||
20250415,175400,311584180,9040,9040,9040,9040,0
|
||||
20250415,175300,311584180,9040,9040,9040,9040,0
|
||||
20250415,175200,311584180,9040,9040,9040,9040,0
|
||||
20250415,175100,311584180,9040,9040,9040,9040,0
|
||||
20250415,175000,311584180,9040,9040,9040,9040,0
|
||||
20250415,174900,311584180,9040,9040,9040,9040,0
|
||||
20250415,174800,311584180,9040,9040,9040,9040,0
|
||||
20250415,174700,311584180,9040,9040,9040,9040,0
|
||||
20250415,174600,311584180,9040,9040,9040,9040,0
|
||||
20250415,174500,311584180,9040,9040,9040,9040,0
|
||||
20250415,174400,311584180,9040,9040,9040,9040,0
|
||||
20250415,174300,311584180,9040,9040,9040,9040,0
|
||||
20250415,174200,311584180,9040,9040,9040,9040,0
|
||||
20250415,174100,311584180,9040,9040,9040,9040,0
|
||||
20250415,174000,311584180,9040,9040,9040,9040,849
|
||||
20250415,173900,311584180,9040,9040,9040,9040,0
|
||||
20250415,173800,311584180,9040,9040,9040,9040,0
|
||||
20250415,173700,311584180,9040,9040,9040,9040,0
|
||||
20250415,173600,311584180,9040,9040,9040,9040,0
|
||||
20250415,173500,311584180,9040,9040,9040,9040,0
|
||||
20250415,173400,311584180,9040,9040,9040,9040,0
|
||||
20250415,173300,311584180,9040,9040,9040,9040,0
|
||||
20250415,173200,311584180,9040,9040,9040,9040,0
|
||||
20250415,173100,311584180,9040,9040,9040,9040,0
|
||||
20250415,173000,311584180,9040,9040,9040,9040,0
|
||||
20250415,172900,311584180,9040,9040,9040,9040,0
|
||||
20250415,172800,311584180,9040,9040,9040,9040,0
|
||||
20250415,172700,311584180,9040,9040,9040,9040,0
|
||||
20250415,172600,311584180,9040,9040,9040,9040,0
|
||||
20250415,172500,311584180,9040,9040,9040,9040,0
|
||||
20250415,172400,311584180,9040,9040,9040,9040,0
|
||||
20250415,172300,311584180,9040,9040,9040,9040,0
|
||||
20250415,172200,311584180,9040,9040,9040,9040,0
|
||||
20250415,172100,311584180,9040,9040,9040,9040,0
|
||||
20250415,172000,311584180,9040,9040,9040,9040,0
|
||||
20250415,171900,311584180,9040,9040,9040,9040,0
|
||||
20250415,171800,311584180,9040,9040,9040,9040,0
|
||||
20250415,171700,311584180,9040,9040,9040,9040,0
|
||||
20250415,171600,311584180,9040,9040,9040,9040,0
|
||||
20250415,171500,311584180,9040,9040,9040,9040,0
|
||||
20250415,171400,311584180,9040,9040,9040,9040,0
|
||||
20250415,171300,311584180,9040,9040,9040,9040,0
|
||||
20250415,171200,311584180,9040,9040,9040,9040,0
|
||||
20250415,171100,311584180,9040,9040,9040,9040,0
|
||||
20250415,171000,311584180,9040,9040,9040,9040,849
|
||||
20250415,170900,311584180,9040,9040,9040,9040,0
|
||||
20250415,170800,311584180,9040,9040,9040,9040,0
|
||||
20250415,170700,311584180,9040,9040,9040,9040,0
|
||||
20250415,170600,311584180,9040,9040,9040,9040,0
|
||||
20250415,170500,311584180,9040,9040,9040,9040,0
|
||||
20250415,170400,311584180,9040,9040,9040,9040,0
|
||||
20250415,170300,311584180,9040,9040,9040,9040,0
|
||||
20250415,170200,311584180,9040,9040,9040,9040,0
|
||||
20250415,170100,311584180,9040,9040,9040,9040,0
|
||||
20250415,170000,311584180,9040,9040,9040,9040,0
|
||||
20250415,165900,311584180,9040,9040,9040,9040,0
|
||||
20250415,165800,311584180,9040,9040,9040,9040,0
|
||||
20250415,165700,311584180,9040,9040,9040,9040,0
|
||||
20250415,165600,311584180,9040,9040,9040,9040,0
|
||||
20250415,165500,311584180,9040,9040,9040,9040,0
|
||||
20250415,165400,311584180,9040,9040,9040,9040,0
|
||||
20250415,165300,311584180,9040,9040,9040,9040,0
|
||||
20250415,165200,311584180,9040,9040,9040,9040,0
|
||||
20250415,165100,311584180,9040,9040,9040,9040,0
|
||||
20250415,165000,311584180,9040,9040,9040,9040,0
|
||||
20250415,164900,311584180,9040,9040,9040,9040,0
|
||||
20250415,164800,311584180,9040,9040,9040,9040,0
|
||||
20250415,164700,311584180,9040,9040,9040,9040,0
|
||||
20250415,164600,311584180,9040,9040,9040,9040,0
|
||||
20250415,164500,311584180,9040,9040,9040,9040,0
|
||||
20250415,164400,311584180,9040,9040,9040,9040,0
|
||||
20250415,164300,311584180,9040,9040,9040,9040,0
|
||||
20250415,164200,311584180,9040,9040,9040,9040,0
|
||||
20250415,164100,311584180,9040,9040,9040,9040,0
|
||||
20250415,164000,311584180,9040,9040,9040,9040,849
|
||||
20250415,163900,311584180,9040,9040,9040,9040,0
|
||||
20250415,163800,311584180,9040,9040,9040,9040,0
|
||||
20250415,163700,311584180,9040,9040,9040,9040,0
|
||||
20250415,163600,311584180,9040,9040,9040,9040,0
|
||||
20250415,163500,311584180,9040,9040,9040,9040,0
|
||||
20250415,163400,311584180,9040,9040,9040,9040,0
|
||||
20250415,163300,311584180,9040,9040,9040,9040,0
|
||||
20250415,163200,311584180,9040,9040,9040,9040,0
|
||||
20250415,163100,311584180,9040,9040,9040,9040,0
|
||||
20250415,163000,311584180,9040,9040,9040,9040,0
|
||||
20250415,162900,311584180,9040,9040,9040,9040,0
|
||||
20250415,162800,311584180,9040,9040,9040,9040,0
|
||||
20250415,162700,311584180,9040,9040,9040,9040,0
|
||||
20250415,162600,311584180,9040,9040,9040,9040,0
|
||||
20250415,162500,311584180,9040,9040,9040,9040,0
|
||||
20250415,162400,311584180,9040,9040,9040,9040,0
|
||||
20250415,162300,311584180,9040,9040,9040,9040,0
|
||||
20250415,162200,311584180,9040,9040,9040,9040,0
|
||||
20250415,162100,311584180,9040,9040,9040,9040,0
|
||||
20250415,162000,311584180,9040,9040,9040,9040,0
|
||||
20250415,161900,311584180,9040,9040,9040,9040,0
|
||||
20250415,161800,311584180,9040,9040,9040,9040,0
|
||||
20250415,161700,311584180,9040,9040,9040,9040,0
|
||||
20250415,161600,311584180,9040,9040,9040,9040,0
|
||||
20250415,161500,311584180,9040,9040,9040,9040,0
|
||||
20250415,161400,311584180,9040,9040,9040,9040,0
|
||||
20250415,161300,311584180,9040,9040,9040,9040,0
|
||||
20250415,161200,311584180,9040,9040,9040,9040,0
|
||||
20250415,161100,311584180,9040,9040,9040,9040,0
|
||||
20250415,161000,311584180,9040,9040,9040,9040,849
|
||||
20250415,160900,311584180,9040,9040,9040,9040,0
|
||||
20250415,160800,311584180,9040,9040,9040,9040,0
|
||||
20250415,160700,311584180,9040,9040,9040,9040,0
|
||||
20250415,160600,311584180,9040,9040,9040,9040,0
|
||||
20250415,160500,311584180,9040,9040,9040,9040,0
|
||||
20250415,160400,311584180,9040,9040,9040,9040,0
|
||||
20250415,160300,311584180,9040,9040,9040,9040,0
|
||||
20250415,160200,311584180,9040,9040,9040,9040,0
|
||||
20250415,160100,311584180,9040,9040,9040,9040,0
|
||||
20250415,160000,311584180,9040,9040,9040,9040,0
|
||||
20250415,155900,311584180,9040,9040,9040,9040,0
|
||||
20250415,155800,311584180,9040,9040,9040,9040,0
|
||||
20250415,155700,311584180,9040,9040,9040,9040,0
|
||||
20250415,155600,311584180,9040,9040,9040,9040,0
|
||||
20250415,155500,311584180,9040,9040,9040,9040,0
|
||||
20250415,155400,311584180,9040,9040,9040,9040,0
|
||||
20250415,155300,311584180,9040,9040,9040,9040,0
|
||||
20250415,155200,311584180,9040,9040,9040,9040,0
|
||||
20250415,155100,311584180,9040,9040,9040,9040,0
|
||||
20250415,155000,311584180,9040,9040,9040,9040,0
|
||||
20250415,154900,311584180,9040,9040,9040,9040,0
|
||||
20250415,154800,311584180,9040,9040,9040,9040,0
|
||||
20250415,154700,311584180,9040,9040,9040,9040,0
|
||||
20250415,154600,311584180,9040,9040,9040,9040,0
|
||||
20250415,154500,311584180,9040,9040,9040,9040,0
|
||||
20250415,154400,311584180,9040,9040,9040,9040,0
|
||||
20250415,154300,311584180,9040,9040,9040,9040,0
|
||||
20250415,154200,311584180,9040,9040,9040,9040,0
|
||||
20250415,154100,311584180,9040,9040,9040,9040,0
|
||||
20250415,154000,311584180,9040,9040,9040,9040,849
|
||||
20250415,153900,311584180,9040,9040,9040,9040,0
|
||||
20250415,153800,311584180,9040,9040,9040,9040,0
|
||||
20250415,153700,311584180,9040,9040,9040,9040,0
|
||||
20250415,153600,311584180,9040,9040,9040,9040,0
|
||||
20250415,153500,311584180,9040,9040,9040,9040,0
|
||||
20250415,153400,311584180,9040,9040,9040,9040,0
|
||||
20250415,153300,311584180,9040,9040,9040,9040,0
|
||||
20250415,153200,311584180,9040,9040,9040,9040,0
|
||||
20250415,153100,311584180,9040,9040,9040,9040,0
|
||||
20250415,153000,311584180,9040,9040,9040,9040,849
|
||||
20250415,152900,303909220,9090,9090,9090,9090,0
|
||||
20250415,152800,303909220,9090,9090,9090,9090,0
|
||||
20250415,152700,303909220,9090,9090,9090,9090,0
|
||||
20250415,152600,303909220,9090,9090,9090,9090,0
|
||||
20250415,152500,303909220,9090,9090,9090,9090,0
|
||||
20250415,152400,303909220,9090,9090,9090,9090,0
|
||||
20250415,152300,303909220,9090,9090,9090,9090,0
|
||||
20250415,152200,303909220,9090,9090,9090,9090,0
|
||||
20250415,152100,303909220,9090,9090,9090,9090,0
|
||||
20250415,152000,303909220,9090,9090,9090,9090,0
|
||||
20250415,151900,303909220,9090,9090,9090,9090,0
|
||||
20250415,151800,303909220,9090,9090,9090,9090,20
|
||||
20250415,151700,303727420,9100,9100,9100,9100,5
|
||||
20250415,151600,303681920,9090,9090,9090,9090,0
|
||||
20250415,151500,303681920,9090,9090,9090,9090,0
|
||||
20250415,151400,303681920,9090,9090,9090,9090,17
|
||||
20250415,151300,303527390,9110,9090,9110,9090,148
|
||||
20250415,151200,302180430,9080,9070,9080,9070,1508
|
||||
20250415,151100,288492790,9070,9070,9070,9050,384
|
||||
20250415,151000,285010910,9080,9080,9080,9080,0
|
||||
20250415,150900,285010910,9080,9080,9080,9080,117
|
||||
20250415,150800,283948550,9080,9080,9080,9080,50
|
||||
20250415,150700,283494550,9070,9070,9070,9070,50
|
||||
20250415,150600,283041050,9060,9060,9060,9060,0
|
||||
20250415,150500,283041050,9060,9080,9080,9060,70
|
||||
20250415,150400,282406450,9080,9085,9085,9080,175
|
||||
20250415,150300,280816950,9080,9080,9080,9080,1
|
||||
20250415,150200,280807870,9080,9060,9080,9060,10
|
||||
20250415,150100,280717090,9100,9100,9100,9100,0
|
||||
20250415,150000,280717090,9100,9100,9100,9100,0
|
||||
20250415,145900,280717090,9100,9090,9100,9060,297
|
||||
20250415,145800,278021360,9090,9090,9090,9090,1
|
||||
20250415,145700,278012270,9090,9090,9090,9090,200
|
||||
20250415,145600,276194270,9090,9090,9090,9090,1
|
||||
20250415,145500,276185180,9100,9100,9100,9100,50
|
||||
20250415,145400,275730180,9100,9090,9100,9090,215
|
||||
20250415,145300,273775670,9090,9090,9090,9090,28
|
||||
20250415,145200,273521150,9090,9090,9090,9090,73
|
||||
20250415,145100,272857580,9090,9090,9090,9090,1
|
||||
20250415,145000,272848490,9100,9100,9100,9100,0
|
||||
20250415,144900,272848490,9100,9100,9100,9100,150
|
||||
20250415,144800,271483490,9100,9070,9100,9070,600
|
||||
20250415,144700,266028210,9050,9050,9050,9050,0
|
||||
20250415,144600,266028210,9050,9050,9050,9050,0
|
||||
20250415,144500,266028210,9050,9080,9080,9050,84
|
||||
20250415,144400,265266180,9070,9060,9070,9060,34
|
||||
20250415,144300,264958020,9050,9050,9050,9050,0
|
||||
20250415,144200,264958020,9050,9030,9050,9030,318
|
||||
20250415,144100,262080880,9030,9030,9030,9030,0
|
||||
20250415,144000,262080880,9030,9030,9030,9030,0
|
||||
20250415,143900,262080880,9030,9020,9030,9020,3
|
||||
20250415,143800,262053800,9020,9020,9020,9020,1
|
||||
20250415,143700,262044780,9030,9030,9030,9030,136
|
||||
20250415,143600,260816700,9060,9090,9090,9060,1264
|
||||
20250415,143500,249357030,9100,9040,9100,9040,130
|
||||
20250415,143400,248180080,9000,9020,9020,9000,265
|
||||
20250415,143300,245794280,9040,9030,9040,9030,13
|
||||
20250415,143200,245676850,9110,9040,9110,9020,478
|
||||
20250415,143100,241361610,9050,9070,9110,9050,1918
|
||||
20250415,143000,223938710,9070,9080,9090,9070,143
|
||||
20250415,142900,222639460,9090,9090,9090,9040,472
|
||||
20250415,142800,218369050,9040,9000,9040,9000,894
|
||||
20250415,142700,210310280,9000,8900,9000,8900,3303
|
||||
20250415,142600,180645670,8890,8880,8890,8880,148
|
||||
20250415,142500,179330460,8870,8870,8870,8870,0
|
||||
20250415,142400,179330460,8870,8870,8870,8870,0
|
||||
20250415,142300,179330460,8870,8870,8880,8870,220
|
||||
20250415,142200,177377970,8880,8880,8880,8880,0
|
||||
20250415,142100,177377970,8880,8880,8880,8880,5
|
||||
20250415,142000,177333570,8860,8880,8880,8860,93
|
||||
20250415,141900,176509310,8870,8870,8900,8870,383
|
||||
20250415,141800,173108810,8870,8870,8870,8860,331
|
||||
20250415,141700,170173770,8850,8850,8850,8850,0
|
||||
20250415,141600,170173770,8850,8850,8850,8850,147
|
||||
20250415,141500,168872820,8920,8920,8920,8920,10
|
||||
20250415,141400,168783620,8930,8930,8930,8930,561
|
||||
20250415,141300,163773890,8850,8780,8850,8780,395
|
||||
20250415,141200,160285100,8810,8940,8940,8780,1925
|
||||
20250415,141100,143173240,9020,8810,9020,8810,4160
|
||||
20250415,141000,105983540,8810,8810,8810,8810,0
|
||||
20250415,140900,105983540,8810,8810,8810,8810,0
|
||||
20250415,140800,105983540,8810,8810,8810,8810,0
|
||||
20250415,140700,105983540,8810,8810,8810,8810,0
|
||||
20250415,140600,105983540,8810,8810,8810,8810,0
|
||||
20250415,140500,105983540,8810,8810,8810,8810,0
|
||||
20250415,140400,105983540,8810,8810,8810,8810,17
|
||||
20250415,140300,105833770,8800,8800,8800,8800,0
|
||||
20250415,140200,105833770,8800,8800,8800,8800,0
|
||||
20250415,140100,105833770,8800,8800,8800,8800,0
|
||||
20250415,140000,105833770,8800,8800,8800,8800,192
|
||||
20250415,135900,104144170,8810,8810,8810,8810,1
|
||||
20250415,135800,104135360,8800,8780,8800,8780,877
|
||||
20250415,135700,96425740,8770,8770,8770,8770,0
|
||||
20250415,135600,96425740,8770,8770,8770,8770,0
|
||||
20250415,135500,96425740,8770,8770,8770,8770,0
|
||||
20250415,135400,96425740,8770,8770,8770,8770,0
|
||||
20250415,135300,96425740,8770,8770,8770,8770,53
|
||||
20250415,135200,95960930,8760,8760,8760,8760,0
|
||||
20250415,135100,95960930,8760,8760,8760,8760,100
|
||||
20250415,135000,95084930,8770,8770,8770,8770,0
|
||||
20250415,134900,95084930,8770,8770,8770,8770,0
|
||||
20250415,134800,95084930,8770,8770,8770,8770,0
|
||||
20250415,134700,95084930,8770,8770,8770,8770,90
|
||||
20250415,134600,94295630,8790,8790,8790,8790,0
|
||||
20250415,134500,94295630,8790,8790,8790,8790,0
|
||||
20250415,134400,94295630,8790,8790,8790,8790,10
|
||||
20250415,134300,94207730,8790,8790,8790,8790,0
|
||||
20250415,134200,94207730,8790,8790,8790,8790,0
|
||||
20250415,134100,94207730,8790,8790,8790,8790,0
|
||||
20250415,134000,94207730,8790,8790,8790,8790,0
|
||||
20250415,133900,94207730,8790,8790,8790,8790,0
|
||||
20250415,133800,94207730,8790,8790,8790,8790,0
|
||||
20250415,133700,94207730,8790,8790,8790,8790,0
|
||||
20250415,133600,94207730,8790,8790,8790,8790,13
|
||||
20250415,133500,94093460,8770,8770,8770,8770,0
|
||||
20250415,133400,94093460,8770,8770,8770,8770,0
|
||||
20250415,133300,94093460,8770,8770,8770,8770,0
|
||||
20250415,133200,94093460,8770,8770,8770,8770,0
|
||||
20250415,133100,94093460,8770,8770,8770,8770,0
|
||||
20250415,133000,94093460,8770,8770,8770,8770,0
|
||||
20250415,132900,94093460,8770,8770,8770,8770,0
|
||||
20250415,132800,94093460,8770,8770,8770,8770,0
|
||||
20250415,132700,94093460,8770,8770,8770,8770,0
|
||||
20250415,132600,94093460,8770,8770,8770,8770,0
|
||||
20250415,132500,94093460,8770,8770,8770,8770,0
|
||||
20250415,132400,94093460,8770,8770,8770,8770,0
|
||||
20250415,132300,94093460,8770,8770,8770,8770,0
|
||||
20250415,132200,94093460,8770,8770,8770,8770,0
|
||||
20250415,132100,94093460,8770,8770,8770,8770,0
|
||||
20250415,132000,94093460,8770,8770,8770,8770,0
|
||||
20250415,131900,94093460,8770,8770,8770,8770,0
|
||||
20250415,131800,94093460,8770,8770,8770,8770,0
|
||||
20250415,131700,94093460,8770,8770,8770,8770,0
|
||||
20250415,131600,94093460,8770,8770,8770,8770,0
|
||||
20250415,131500,94093460,8770,8770,8770,8770,0
|
||||
20250415,131400,94093460,8770,8770,8770,8770,0
|
||||
20250415,131300,94093460,8770,8770,8770,8770,0
|
||||
20250415,131200,94093460,8770,8770,8770,8770,0
|
||||
20250415,131100,94093460,8770,8770,8770,8770,0
|
||||
20250415,131000,94093460,8770,8770,8770,8770,0
|
||||
20250415,130900,94093460,8770,8770,8770,8770,0
|
||||
20250415,130800,94093460,8770,8770,8770,8770,1
|
||||
20250415,130700,94084690,8790,8790,8790,8790,0
|
||||
20250415,130600,94084690,8790,8790,8790,8790,0
|
||||
20250415,130500,94084690,8790,8790,8790,8790,22
|
||||
20250415,130400,93891310,8770,8770,8770,8770,0
|
||||
20250415,130300,93891310,8770,8770,8770,8770,0
|
||||
20250415,130200,93891310,8770,8770,8770,8770,50
|
||||
20250415,130100,93452810,8780,8780,8780,8780,0
|
||||
20250415,130000,93452810,8780,8780,8780,8780,0
|
||||
20250415,125900,93452810,8780,8780,8780,8780,0
|
||||
20250415,125800,93452810,8780,8780,8780,8780,0
|
||||
20250415,125700,93452810,8780,8780,8780,8780,0
|
||||
20250415,125600,93452810,8780,8780,8780,8780,0
|
||||
20250415,125500,93452810,8780,8780,8780,8780,0
|
||||
20250415,125400,93452810,8780,8780,8780,8780,0
|
||||
20250415,125300,93452810,8780,8780,8780,8780,0
|
||||
20250415,125200,93452810,8780,8780,8780,8780,0
|
||||
20250415,125100,93452810,8780,8780,8780,8780,0
|
||||
20250415,125000,93452810,8780,8780,8780,8780,0
|
||||
20250415,124900,93452810,8780,8780,8780,8780,0
|
||||
20250415,124800,93452810,8780,8780,8780,8780,0
|
||||
20250415,124700,93452810,8780,8780,8780,8780,0
|
||||
20250415,124600,93452810,8780,8780,8780,8780,0
|
||||
20250415,124500,93452810,8780,8770,8780,8770,738
|
||||
20250415,124400,86980440,8770,8770,8770,8770,0
|
||||
20250415,124300,86980440,8770,8770,8770,8770,0
|
||||
20250415,124200,86980440,8770,8770,8770,8770,0
|
||||
20250415,124100,86980440,8770,8760,8770,8760,370
|
||||
20250415,124000,83736960,8750,8750,8750,8750,0
|
||||
20250415,123900,83736960,8750,8750,8750,8750,0
|
||||
20250415,123800,83736960,8750,8750,8750,8750,0
|
||||
20250415,123700,83736960,8750,8750,8750,8750,0
|
||||
20250415,123600,83736960,8750,8750,8750,8750,0
|
||||
20250415,123500,83736960,8750,8750,8750,8750,0
|
||||
20250415,123400,83736960,8750,8750,8750,8750,0
|
||||
20250415,123300,83736960,8750,8750,8750,8750,0
|
||||
20250415,123200,83736960,8750,8750,8750,8750,0
|
||||
20250415,123100,83736960,8750,8750,8750,8750,0
|
||||
20250415,123000,83736960,8750,8750,8750,8750,0
|
||||
20250415,122900,83736960,8750,8750,8750,8750,5
|
||||
20250415,122800,83693210,8750,8750,8750,8750,0
|
||||
20250415,122700,83693210,8750,8750,8750,8750,0
|
||||
20250415,122600,83693210,8750,8750,8750,8750,0
|
||||
20250415,122500,83693210,8750,8750,8750,8750,0
|
||||
20250415,122400,83693210,8750,8750,8750,8750,180
|
||||
20250415,122300,82118210,8760,8760,8760,8760,270
|
||||
20250415,122200,79753010,8760,8760,8760,8760,300
|
||||
20250415,122100,77125010,8760,8760,8760,8760,0
|
||||
20250415,122000,77125010,8760,8760,8760,8760,0
|
||||
20250415,121900,77125010,8760,8760,8760,8760,0
|
||||
20250415,121800,77125010,8760,8760,8760,8760,0
|
||||
20250415,121700,77125010,8760,8760,8760,8760,0
|
||||
20250415,121600,77125010,8760,8760,8760,8760,0
|
||||
20250415,121500,77125010,8760,8760,8760,8760,0
|
||||
20250415,121400,77125010,8760,8760,8760,8760,0
|
||||
20250415,121300,77125010,8760,8760,8760,8760,0
|
||||
20250415,121200,77125010,8760,8760,8760,8760,0
|
||||
20250415,121100,77125010,8760,8760,8760,8760,0
|
||||
20250415,121000,77125010,8760,8760,8760,8760,0
|
||||
20250415,120900,77125010,8760,8760,8760,8760,0
|
||||
20250415,120800,77125010,8760,8760,8760,8760,1
|
||||
20250415,120700,77116250,8760,8760,8760,8760,0
|
||||
20250415,120600,77116250,8760,8760,8760,8760,0
|
||||
20250415,120500,77116250,8760,8760,8760,8760,0
|
||||
20250415,120400,77116250,8760,8760,8760,8760,4
|
||||
20250415,120300,77081210,8750,8750,8750,8750,0
|
||||
20250415,120200,77081210,8750,8750,8750,8750,0
|
||||
20250415,120100,77081210,8750,8750,8750,8750,0
|
||||
20250415,120000,77081210,8750,8750,8750,8750,0
|
||||
20250415,115900,77081210,8750,8750,8750,8750,0
|
||||
20250415,115800,77081210,8750,8750,8750,8750,0
|
||||
20250415,115700,77081210,8750,8750,8750,8750,0
|
||||
20250415,115600,77081210,8750,8750,8750,8750,17
|
||||
20250415,115500,76932460,8750,8750,8750,8750,0
|
||||
20250415,115400,76932460,8750,8750,8750,8750,0
|
||||
20250415,115300,76932460,8750,8750,8750,8750,0
|
||||
20250415,115200,76932460,8750,8750,8750,8750,0
|
||||
20250415,115100,76932460,8750,8750,8750,8750,0
|
||||
20250415,115000,76932460,8750,8750,8750,8750,0
|
||||
20250415,114900,76932460,8750,8750,8750,8750,0
|
||||
20250415,114800,76932460,8750,8750,8750,8750,0
|
||||
20250415,114700,76932460,8750,8750,8750,8750,0
|
||||
20250415,114600,76932460,8750,8750,8750,8750,11
|
||||
20250415,114500,76836210,8760,8760,8760,8760,0
|
||||
20250415,114400,76836210,8760,8760,8760,8760,0
|
||||
20250415,114300,76836210,8760,8760,8760,8760,0
|
||||
20250415,114200,76836210,8760,8750,8760,8750,136
|
||||
20250415,114100,75646150,8760,8760,8760,8760,1
|
||||
20250415,114000,75637390,8760,8760,8760,8760,0
|
||||
20250415,113900,75637390,8760,8760,8760,8760,0
|
||||
20250415,113800,75637390,8760,8760,8760,8760,0
|
||||
20250415,113700,75637390,8760,8760,8760,8760,0
|
||||
20250415,113600,75637390,8760,8760,8760,8760,0
|
||||
20250415,113500,75637390,8760,8760,8760,8760,0
|
||||
20250415,113400,75637390,8760,8760,8760,8760,0
|
||||
20250415,113300,75637390,8760,8760,8760,8760,4
|
||||
20250415,113200,75602350,8750,8750,8750,8750,0
|
||||
20250415,113100,75602350,8750,8750,8750,8750,0
|
||||
20250415,113000,75602350,8750,8750,8750,8750,0
|
||||
20250415,112900,75602350,8750,8750,8750,8750,0
|
||||
20250415,112800,75602350,8750,8750,8750,8750,0
|
||||
20250415,112700,75602350,8750,8750,8750,8750,0
|
||||
20250415,112600,75602350,8750,8750,8750,8750,1
|
||||
20250415,112500,75593600,8750,8750,8750,8750,0
|
||||
20250415,112400,75593600,8750,8790,8790,8750,160
|
||||
20250415,112300,74191200,8780,8780,8780,8780,0
|
||||
20250415,112200,74191200,8780,8780,8780,8780,0
|
||||
20250415,112100,74191200,8780,8780,8780,8780,0
|
||||
20250415,112000,74191200,8780,8780,8780,8780,0
|
||||
20250415,111900,74191200,8780,8780,8780,8780,57
|
||||
20250415,111800,73690740,8780,8780,8780,8780,0
|
||||
20250415,111700,73690740,8780,8780,8780,8780,0
|
||||
20250415,111600,73690740,8780,8780,8780,8780,0
|
||||
20250415,111500,73690740,8780,8780,8780,8780,0
|
||||
20250415,111400,73690740,8780,8780,8780,8780,50
|
||||
20250415,111300,73251740,8790,8790,8790,8790,0
|
||||
20250415,111200,73251740,8790,8790,8790,8790,0
|
||||
20250415,111100,73251740,8790,8790,8790,8790,0
|
||||
20250415,111000,73251740,8790,8790,8790,8790,0
|
||||
20250415,110900,73251740,8790,8790,8790,8790,0
|
||||
20250415,110800,73251740,8790,8790,8790,8790,0
|
||||
20250415,110700,73251740,8790,8790,8790,8790,0
|
||||
20250415,110600,73251740,8790,8790,8790,8790,0
|
||||
20250415,110500,73251740,8790,8790,8790,8790,1
|
||||
20250415,110400,73242950,8790,8790,8790,8790,85
|
||||
20250415,110300,72495800,8800,8800,8800,8800,0
|
||||
20250415,110200,72495800,8800,8800,8800,8800,0
|
||||
20250415,110100,72495800,8800,8800,8800,8800,19
|
||||
20250415,110000,72328600,8800,8800,8800,8800,0
|
||||
20250415,105900,72328600,8800,8800,8800,8800,50
|
||||
20250415,105800,71888600,8790,8790,8790,8790,0
|
||||
20250415,105700,71888600,8790,8790,8790,8790,0
|
||||
20250415,105600,71888600,8790,8790,8790,8790,0
|
||||
20250415,105500,71888600,8790,8790,8790,8790,0
|
||||
20250415,105400,71888600,8790,8790,8790,8790,20
|
||||
20250415,105300,71712800,8790,8790,8790,8790,0
|
||||
20250415,105200,71712800,8790,8790,8790,8790,0
|
||||
20250415,105100,71712800,8790,8790,8790,8790,0
|
||||
20250415,105000,71712800,8790,8790,8790,8790,16
|
||||
20250415,104900,71572160,8770,8770,8770,8770,0
|
||||
20250415,104800,71572160,8770,8770,8770,8770,0
|
||||
20250415,104700,71572160,8770,8770,8770,8770,0
|
||||
20250415,104600,71572160,8770,8770,8770,8770,39
|
||||
20250415,104500,71230130,8780,8790,8790,8780,71
|
||||
20250415,104400,70606140,8800,8800,8800,8800,0
|
||||
20250415,104300,70606140,8800,8810,8810,8800,478
|
||||
20250415,104200,66399080,8840,8840,8840,8840,0
|
||||
20250415,104100,66399080,8840,8840,8840,8840,10
|
||||
20250415,104000,66310680,8820,8820,8820,8820,0
|
||||
20250415,103900,66310680,8820,8800,8820,8800,799
|
||||
20250415,103800,59269620,8800,8800,8800,8800,55
|
||||
20250415,103700,58785620,8800,8800,8800,8800,95
|
||||
20250415,103600,57949620,8790,8790,8790,8790,130
|
||||
20250415,103500,56806920,8790,8790,8790,8790,0
|
||||
20250415,103400,56806920,8790,8770,8790,8770,325
|
||||
20250415,103300,53952020,8770,8770,8770,8770,0
|
||||
20250415,103200,53952020,8770,8770,8770,8770,126
|
||||
20250415,103100,52847000,8750,8750,8750,8750,0
|
||||
20250415,103000,52847000,8750,8750,8750,8750,0
|
||||
20250415,102900,52847000,8750,8750,8750,8750,3
|
||||
20250415,102800,52820750,8750,8750,8750,8750,0
|
||||
20250415,102700,52820750,8750,8750,8750,8750,400
|
||||
20250415,102600,49320750,8760,8760,8760,8760,0
|
||||
20250415,102500,49320750,8760,8760,8760,8760,22
|
||||
20250415,102400,49128030,8750,8750,8750,8750,0
|
||||
20250415,102300,49128030,8750,8750,8750,8750,0
|
||||
20250415,102200,49128030,8750,8750,8750,8750,0
|
||||
20250415,102100,49128030,8750,8750,8750,8750,0
|
||||
20250415,102000,49128030,8750,8750,8750,8750,0
|
||||
20250415,101900,49128030,8750,8780,8790,8750,426
|
||||
20250415,101800,45393520,8780,8750,8780,8750,233
|
||||
20250415,101700,43350480,8720,8720,8720,8720,0
|
||||
20250415,101600,43350480,8720,8720,8720,8720,0
|
||||
20250415,101500,43350480,8720,8720,8720,8720,0
|
||||
20250415,101400,43350480,8720,8720,8720,8720,0
|
||||
20250415,101300,43350480,8720,8720,8720,8720,0
|
||||
20250415,101200,43350480,8720,8720,8720,8720,0
|
||||
20250415,101100,43350480,8720,8720,8720,8720,16
|
||||
20250415,101000,43210960,8740,8740,8740,8740,0
|
||||
20250415,100900,43210960,8740,8740,8740,8740,150
|
||||
20250415,100800,41899960,8760,8740,8760,8740,81
|
||||
20250415,100700,41191080,8750,8740,8750,8740,57
|
||||
20250415,100600,40692730,8740,8740,8740,8740,0
|
||||
20250415,100500,40692730,8740,8740,8740,8740,0
|
||||
20250415,100400,40692730,8740,8740,8740,8740,0
|
||||
20250415,100300,40692730,8740,8740,8740,8740,0
|
||||
20250415,100200,40692730,8740,8740,8740,8740,2
|
||||
20250415,100100,40675250,8740,8740,8740,8740,0
|
||||
20250415,100000,40675250,8740,8700,8740,8700,12
|
||||
20250415,095900,40570450,8700,8700,8700,8700,0
|
||||
20250415,095800,40570450,8700,8700,8700,8700,0
|
||||
20250415,095700,40570450,8700,8700,8700,8700,10
|
||||
20250415,095600,40483450,8690,8690,8690,8690,0
|
||||
20250415,095500,40483450,8690,8690,8690,8690,0
|
||||
20250415,095400,40483450,8690,8690,8690,8690,0
|
||||
20250415,095300,40483450,8690,8690,8690,8690,1
|
||||
20250415,095200,40474760,8680,8680,8680,8680,0
|
||||
20250415,095100,40474760,8680,8680,8680,8680,0
|
||||
20250415,095000,40474760,8680,8690,8690,8680,105
|
||||
20250415,094900,39562630,8730,8710,8730,8710,61
|
||||
20250415,094800,39030260,8710,8710,8710,8710,400
|
||||
20250415,094700,35546260,8700,8700,8710,8690,134
|
||||
20250415,094600,34381010,8740,8740,8740,8740,0
|
||||
20250415,094500,34381010,8740,8700,8740,8700,36
|
||||
20250415,094400,34067770,8750,8750,8750,8750,0
|
||||
20250415,094300,34067770,8750,8750,8750,8750,0
|
||||
20250415,094200,34067770,8750,8750,8750,8750,0
|
||||
20250415,094100,34067770,8750,8750,8750,8750,0
|
||||
20250415,094000,34067770,8750,8750,8750,8750,0
|
||||
20250415,093900,34067770,8750,8750,8750,8750,51
|
||||
20250415,093800,33621520,8720,8710,8720,8710,200
|
||||
20250415,093700,31879500,8750,8750,8750,8750,0
|
||||
20250415,093600,31879500,8750,8750,8750,8750,0
|
||||
20250415,093500,31879500,8750,8750,8760,8750,123
|
||||
20250415,093400,30802920,8750,8750,8750,8750,0
|
||||
20250415,093300,30802920,8750,8750,8750,8750,131
|
||||
20250415,093200,29656670,8740,8740,8740,8740,16
|
||||
20250415,093100,29516830,8740,8740,8740,8740,16
|
||||
20250415,093000,29376990,8740,8740,8740,8740,17
|
||||
20250415,092900,29228410,8740,8730,8740,8730,259
|
||||
20250415,092800,26967260,8730,8730,8730,8730,0
|
||||
20250415,092700,26967260,8730,8710,8730,8710,68
|
||||
20250415,092600,26374170,8720,8720,8720,8720,0
|
||||
20250415,092500,26374170,8720,8720,8720,8720,0
|
||||
20250415,092400,26374170,8720,8720,8720,8720,2
|
||||
20250415,092300,26356730,8720,8720,8720,8720,0
|
||||
20250415,092200,26356730,8720,8700,8720,8700,315
|
||||
20250415,092100,23613080,8670,8670,8670,8670,0
|
||||
20250415,092000,23613080,8670,8670,8670,8670,0
|
||||
20250415,091900,23613080,8670,8670,8670,8670,0
|
||||
20250415,091800,23613080,8670,8670,8670,8670,0
|
||||
20250415,091700,23613080,8670,8650,8670,8650,198
|
||||
20250415,091600,21898320,8650,8650,8650,8650,0
|
||||
20250415,091500,21898320,8650,8650,8650,8650,1
|
||||
20250415,091400,21889670,8650,8650,8650,8650,0
|
||||
20250415,091300,21889670,8650,8650,8650,8650,0
|
||||
20250415,091200,21889670,8650,8630,8650,8630,512
|
||||
20250415,091100,17465840,8500,8500,8500,8500,0
|
||||
20250415,091000,17465840,8500,8500,8500,8500,0
|
||||
20250415,090900,17465840,8500,8500,8500,8500,0
|
||||
20250415,090800,17465840,8500,8500,8500,8500,0
|
||||
20250415,090700,17465840,8500,8620,8620,8500,774
|
||||
20250415,090600,10881950,8670,8670,8670,8670,933
|
||||
20250415,090500,2792840,8670,8670,8670,8670,0
|
||||
20250415,090400,2792840,8670,8670,8670,8670,1
|
||||
20250415,090300,2784170,8670,8670,8670,8670,273
|
||||
20250415,090200,417260,8670,8700,8700,8670,43
|
||||
20250415,090100,43650,8730,8730,8730,8730,0
|
||||
20250415,090000,43650,8730,8730,8730,8730,5
|
||||
|
Reference in New Issue
Block a user