Update 2025-04-15 2740 candle_min
This commit is contained in:
646
091700/min/candle-20250415.csv
Normal file
646
091700/min/candle-20250415.csv
Normal file
@@ -0,0 +1,646 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,194400,554597140,6890,6890,6890,6890,4504
|
||||
20250415,194300,554597140,6890,6890,6890,6890,0
|
||||
20250415,194200,554597140,6890,6890,6890,6890,0
|
||||
20250415,194100,554597140,6890,6890,6890,6890,0
|
||||
20250415,194000,554597140,6890,6890,6890,6890,0
|
||||
20250415,193900,554597140,6890,6890,6890,6890,0
|
||||
20250415,193800,554597140,6890,6890,6890,6890,0
|
||||
20250415,193700,554597140,6890,6890,6890,6890,0
|
||||
20250415,193600,554597140,6890,6890,6890,6890,0
|
||||
20250415,193500,554597140,6890,6890,6890,6890,0
|
||||
20250415,193400,554597140,6890,6890,6890,6890,0
|
||||
20250415,193300,554597140,6890,6890,6890,6890,0
|
||||
20250415,193200,554597140,6890,6890,6890,6890,0
|
||||
20250415,193100,554597140,6890,6890,6890,6890,0
|
||||
20250415,193000,554597140,6890,6890,6890,6890,0
|
||||
20250415,192900,554597140,6890,6890,6890,6890,0
|
||||
20250415,192800,554597140,6890,6890,6890,6890,0
|
||||
20250415,192700,554597140,6890,6890,6890,6890,0
|
||||
20250415,192600,554597140,6890,6890,6890,6890,0
|
||||
20250415,192500,554597140,6890,6890,6890,6890,0
|
||||
20250415,192400,554597140,6890,6890,6890,6890,0
|
||||
20250415,192300,554597140,6890,6890,6890,6890,0
|
||||
20250415,192200,554597140,6890,6890,6890,6890,0
|
||||
20250415,192100,554597140,6890,6890,6890,6890,0
|
||||
20250415,192000,554597140,6890,6890,6890,6890,0
|
||||
20250415,191900,554597140,6890,6890,6890,6890,0
|
||||
20250415,191800,554597140,6890,6890,6890,6890,0
|
||||
20250415,191700,554597140,6890,6890,6890,6890,0
|
||||
20250415,191600,554597140,6890,6890,6890,6890,0
|
||||
20250415,191500,554597140,6890,6890,6890,6890,0
|
||||
20250415,191400,554597140,6890,6890,6890,6890,4504
|
||||
20250415,191300,554597140,6890,6890,6890,6890,0
|
||||
20250415,191200,554597140,6890,6890,6890,6890,0
|
||||
20250415,191100,554597140,6890,6890,6890,6890,0
|
||||
20250415,191000,554597140,6890,6890,6890,6890,0
|
||||
20250415,190900,554597140,6890,6890,6890,6890,0
|
||||
20250415,190800,554597140,6890,6890,6890,6890,0
|
||||
20250415,190700,554597140,6890,6890,6890,6890,0
|
||||
20250415,190600,554597140,6890,6890,6890,6890,0
|
||||
20250415,190500,554597140,6890,6890,6890,6890,0
|
||||
20250415,190400,554597140,6890,6890,6890,6890,0
|
||||
20250415,190300,554597140,6890,6890,6890,6890,0
|
||||
20250415,190200,554597140,6890,6890,6890,6890,0
|
||||
20250415,190100,554597140,6890,6890,6890,6890,0
|
||||
20250415,190000,554597140,6890,6890,6890,6890,0
|
||||
20250415,185900,554597140,6890,6890,6890,6890,0
|
||||
20250415,185800,554597140,6890,6890,6890,6890,0
|
||||
20250415,185700,554597140,6890,6890,6890,6890,0
|
||||
20250415,185600,554597140,6890,6890,6890,6890,0
|
||||
20250415,185500,554597140,6890,6890,6890,6890,0
|
||||
20250415,185400,554597140,6890,6890,6890,6890,0
|
||||
20250415,185300,554597140,6890,6890,6890,6890,0
|
||||
20250415,185200,554597140,6890,6890,6890,6890,0
|
||||
20250415,185100,554597140,6890,6890,6890,6890,0
|
||||
20250415,185000,554597140,6890,6890,6890,6890,0
|
||||
20250415,184900,554597140,6890,6890,6890,6890,0
|
||||
20250415,184800,554597140,6890,6890,6890,6890,0
|
||||
20250415,184700,554597140,6890,6890,6890,6890,0
|
||||
20250415,184600,554597140,6890,6890,6890,6890,0
|
||||
20250415,184500,554597140,6890,6890,6890,6890,0
|
||||
20250415,184400,554597140,6890,6890,6890,6890,4504
|
||||
20250415,184300,554597140,6890,6890,6890,6890,0
|
||||
20250415,184200,554597140,6890,6890,6890,6890,0
|
||||
20250415,184100,554597140,6890,6890,6890,6890,0
|
||||
20250415,184000,554597140,6890,6890,6890,6890,0
|
||||
20250415,183900,554597140,6890,6890,6890,6890,0
|
||||
20250415,183800,554597140,6890,6890,6890,6890,0
|
||||
20250415,183700,554597140,6890,6890,6890,6890,0
|
||||
20250415,183600,554597140,6890,6890,6890,6890,0
|
||||
20250415,183500,554597140,6890,6890,6890,6890,0
|
||||
20250415,183400,554597140,6890,6890,6890,6890,0
|
||||
20250415,183300,554597140,6890,6890,6890,6890,0
|
||||
20250415,183200,554597140,6890,6890,6890,6890,0
|
||||
20250415,183100,554597140,6890,6890,6890,6890,0
|
||||
20250415,183000,554597140,6890,6890,6890,6890,0
|
||||
20250415,182900,554597140,6890,6890,6890,6890,0
|
||||
20250415,182800,554597140,6890,6890,6890,6890,0
|
||||
20250415,182700,554597140,6890,6890,6890,6890,0
|
||||
20250415,182600,554597140,6890,6890,6890,6890,0
|
||||
20250415,182500,554597140,6890,6890,6890,6890,0
|
||||
20250415,182400,554597140,6890,6890,6890,6890,0
|
||||
20250415,182300,554597140,6890,6890,6890,6890,0
|
||||
20250415,182200,554597140,6890,6890,6890,6890,0
|
||||
20250415,182100,554597140,6890,6890,6890,6890,0
|
||||
20250415,182000,554597140,6890,6890,6890,6890,0
|
||||
20250415,181900,554597140,6890,6890,6890,6890,0
|
||||
20250415,181800,554597140,6890,6890,6890,6890,0
|
||||
20250415,181700,554597140,6890,6890,6890,6890,0
|
||||
20250415,181600,554597140,6890,6890,6890,6890,0
|
||||
20250415,181500,554597140,6890,6890,6890,6890,0
|
||||
20250415,181400,554597140,6890,6890,6890,6890,4504
|
||||
20250415,181300,554597140,6890,6890,6890,6890,0
|
||||
20250415,181200,554597140,6890,6890,6890,6890,0
|
||||
20250415,181100,554597140,6890,6890,6890,6890,0
|
||||
20250415,181000,554597140,6890,6890,6890,6890,0
|
||||
20250415,180900,554597140,6890,6890,6890,6890,0
|
||||
20250415,180800,554597140,6890,6890,6890,6890,0
|
||||
20250415,180700,554597140,6890,6890,6890,6890,0
|
||||
20250415,180600,554597140,6890,6890,6890,6890,0
|
||||
20250415,180500,554597140,6890,6890,6890,6890,0
|
||||
20250415,180400,554597140,6890,6890,6890,6890,0
|
||||
20250415,180300,554597140,6890,6890,6890,6890,0
|
||||
20250415,180200,554597140,6890,6890,6890,6890,0
|
||||
20250415,180100,554597140,6890,6890,6890,6890,0
|
||||
20250415,180000,554597140,6890,6890,6890,6890,0
|
||||
20250415,175900,554597140,6890,6890,6890,6890,0
|
||||
20250415,175800,554597140,6890,6890,6890,6890,0
|
||||
20250415,175700,554597140,6890,6890,6890,6890,0
|
||||
20250415,175600,554597140,6890,6890,6890,6890,0
|
||||
20250415,175500,554597140,6890,6890,6890,6890,0
|
||||
20250415,175400,554597140,6890,6890,6890,6890,0
|
||||
20250415,175300,554597140,6890,6890,6890,6890,0
|
||||
20250415,175200,554597140,6890,6890,6890,6890,0
|
||||
20250415,175100,554597140,6890,6890,6890,6890,0
|
||||
20250415,175000,554597140,6890,6890,6890,6890,0
|
||||
20250415,174900,554597140,6890,6890,6890,6890,0
|
||||
20250415,174800,554597140,6890,6890,6890,6890,0
|
||||
20250415,174700,554597140,6890,6890,6890,6890,0
|
||||
20250415,174600,554597140,6890,6890,6890,6890,0
|
||||
20250415,174500,554597140,6890,6890,6890,6890,0
|
||||
20250415,174400,554597140,6890,6890,6890,6890,4504
|
||||
20250415,174300,554597140,6890,6890,6890,6890,0
|
||||
20250415,174200,554597140,6890,6890,6890,6890,0
|
||||
20250415,174100,554597140,6890,6890,6890,6890,0
|
||||
20250415,174000,554597140,6890,6890,6890,6890,0
|
||||
20250415,173900,554597140,6890,6890,6890,6890,0
|
||||
20250415,173800,554597140,6890,6890,6890,6890,0
|
||||
20250415,173700,554597140,6890,6890,6890,6890,0
|
||||
20250415,173600,554597140,6890,6890,6890,6890,0
|
||||
20250415,173500,554597140,6890,6890,6890,6890,0
|
||||
20250415,173400,554597140,6890,6890,6890,6890,0
|
||||
20250415,173300,554597140,6890,6890,6890,6890,0
|
||||
20250415,173200,554597140,6890,6890,6890,6890,0
|
||||
20250415,173100,554597140,6890,6890,6890,6890,0
|
||||
20250415,173000,554597140,6890,6890,6890,6890,0
|
||||
20250415,172900,554597140,6890,6890,6890,6890,0
|
||||
20250415,172800,554597140,6890,6890,6890,6890,0
|
||||
20250415,172700,554597140,6890,6890,6890,6890,0
|
||||
20250415,172600,554597140,6890,6890,6890,6890,0
|
||||
20250415,172500,554597140,6890,6890,6890,6890,0
|
||||
20250415,172400,554597140,6890,6890,6890,6890,0
|
||||
20250415,172300,554597140,6890,6890,6890,6890,0
|
||||
20250415,172200,554597140,6890,6890,6890,6890,0
|
||||
20250415,172100,554597140,6890,6890,6890,6890,0
|
||||
20250415,172000,554597140,6890,6890,6890,6890,0
|
||||
20250415,171900,554597140,6890,6890,6890,6890,0
|
||||
20250415,171800,554597140,6890,6890,6890,6890,0
|
||||
20250415,171700,554597140,6890,6890,6890,6890,0
|
||||
20250415,171600,554597140,6890,6890,6890,6890,0
|
||||
20250415,171500,554597140,6890,6890,6890,6890,0
|
||||
20250415,171400,554597140,6890,6890,6890,6890,4504
|
||||
20250415,171300,554597140,6890,6890,6890,6890,0
|
||||
20250415,171200,554597140,6890,6890,6890,6890,0
|
||||
20250415,171100,554597140,6890,6890,6890,6890,0
|
||||
20250415,171000,554597140,6890,6890,6890,6890,0
|
||||
20250415,170900,554597140,6890,6890,6890,6890,0
|
||||
20250415,170800,554597140,6890,6890,6890,6890,0
|
||||
20250415,170700,554597140,6890,6890,6890,6890,0
|
||||
20250415,170600,554597140,6890,6890,6890,6890,0
|
||||
20250415,170500,554597140,6890,6890,6890,6890,0
|
||||
20250415,170400,554597140,6890,6890,6890,6890,0
|
||||
20250415,170300,554597140,6890,6890,6890,6890,0
|
||||
20250415,170200,554597140,6890,6890,6890,6890,0
|
||||
20250415,170100,554597140,6890,6890,6890,6890,0
|
||||
20250415,170000,554597140,6890,6890,6890,6890,0
|
||||
20250415,165900,554597140,6890,6890,6890,6890,0
|
||||
20250415,165800,554597140,6890,6890,6890,6890,0
|
||||
20250415,165700,554597140,6890,6890,6890,6890,0
|
||||
20250415,165600,554597140,6890,6890,6890,6890,0
|
||||
20250415,165500,554597140,6890,6890,6890,6890,0
|
||||
20250415,165400,554597140,6890,6890,6890,6890,0
|
||||
20250415,165300,554597140,6890,6890,6890,6890,0
|
||||
20250415,165200,554597140,6890,6890,6890,6890,0
|
||||
20250415,165100,554597140,6890,6890,6890,6890,0
|
||||
20250415,165000,554597140,6890,6890,6890,6890,0
|
||||
20250415,164900,554597140,6890,6890,6890,6890,0
|
||||
20250415,164800,554597140,6890,6890,6890,6890,0
|
||||
20250415,164700,554597140,6890,6890,6890,6890,0
|
||||
20250415,164600,554597140,6890,6890,6890,6890,0
|
||||
20250415,164500,554597140,6890,6890,6890,6890,0
|
||||
20250415,164400,554597140,6890,6890,6890,6890,4504
|
||||
20250415,164300,554597140,6890,6890,6890,6890,0
|
||||
20250415,164200,554597140,6890,6890,6890,6890,0
|
||||
20250415,164100,554597140,6890,6890,6890,6890,0
|
||||
20250415,164000,554597140,6890,6890,6890,6890,0
|
||||
20250415,163900,554597140,6890,6890,6890,6890,0
|
||||
20250415,163800,554597140,6890,6890,6890,6890,0
|
||||
20250415,163700,554597140,6890,6890,6890,6890,0
|
||||
20250415,163600,554597140,6890,6890,6890,6890,0
|
||||
20250415,163500,554597140,6890,6890,6890,6890,0
|
||||
20250415,163400,554597140,6890,6890,6890,6890,0
|
||||
20250415,163300,554597140,6890,6890,6890,6890,0
|
||||
20250415,163200,554597140,6890,6890,6890,6890,0
|
||||
20250415,163100,554597140,6890,6890,6890,6890,0
|
||||
20250415,163000,554597140,6890,6890,6890,6890,0
|
||||
20250415,162900,554597140,6890,6890,6890,6890,0
|
||||
20250415,162800,554597140,6890,6890,6890,6890,0
|
||||
20250415,162700,554597140,6890,6890,6890,6890,0
|
||||
20250415,162600,554597140,6890,6890,6890,6890,0
|
||||
20250415,162500,554597140,6890,6890,6890,6890,0
|
||||
20250415,162400,554597140,6890,6890,6890,6890,0
|
||||
20250415,162300,554597140,6890,6890,6890,6890,0
|
||||
20250415,162200,554597140,6890,6890,6890,6890,0
|
||||
20250415,162100,554597140,6890,6890,6890,6890,0
|
||||
20250415,162000,554597140,6890,6890,6890,6890,0
|
||||
20250415,161900,554597140,6890,6890,6890,6890,0
|
||||
20250415,161800,554597140,6890,6890,6890,6890,0
|
||||
20250415,161700,554597140,6890,6890,6890,6890,0
|
||||
20250415,161600,554597140,6890,6890,6890,6890,0
|
||||
20250415,161500,554597140,6890,6890,6890,6890,0
|
||||
20250415,161400,554597140,6890,6890,6890,6890,4504
|
||||
20250415,161300,554597140,6890,6890,6890,6890,0
|
||||
20250415,161200,554597140,6890,6890,6890,6890,0
|
||||
20250415,161100,554597140,6890,6890,6890,6890,0
|
||||
20250415,161000,554597140,6890,6890,6890,6890,0
|
||||
20250415,160900,554597140,6890,6890,6890,6890,0
|
||||
20250415,160800,554597140,6890,6890,6890,6890,0
|
||||
20250415,160700,554597140,6890,6890,6890,6890,0
|
||||
20250415,160600,554597140,6890,6890,6890,6890,0
|
||||
20250415,160500,554597140,6890,6890,6890,6890,0
|
||||
20250415,160400,554597140,6890,6890,6890,6890,0
|
||||
20250415,160300,554597140,6890,6890,6890,6890,0
|
||||
20250415,160200,554597140,6890,6890,6890,6890,0
|
||||
20250415,160100,554597140,6890,6890,6890,6890,0
|
||||
20250415,160000,554597140,6890,6890,6890,6890,0
|
||||
20250415,155900,554597140,6890,6890,6890,6890,0
|
||||
20250415,155800,554597140,6890,6890,6890,6890,0
|
||||
20250415,155700,554597140,6890,6890,6890,6890,0
|
||||
20250415,155600,554597140,6890,6890,6890,6890,0
|
||||
20250415,155500,554597140,6890,6890,6890,6890,0
|
||||
20250415,155400,554597140,6890,6890,6890,6890,0
|
||||
20250415,155300,554597140,6890,6890,6890,6890,0
|
||||
20250415,155200,554597140,6890,6890,6890,6890,0
|
||||
20250415,155100,554597140,6890,6890,6890,6890,0
|
||||
20250415,155000,554597140,6890,6890,6890,6890,0
|
||||
20250415,154900,554597140,6890,6890,6890,6890,0
|
||||
20250415,154800,554597140,6890,6890,6890,6890,0
|
||||
20250415,154700,554597140,6890,6890,6890,6890,0
|
||||
20250415,154600,554597140,6890,6890,6890,6890,0
|
||||
20250415,154500,554597140,6890,6890,6890,6890,0
|
||||
20250415,154400,554597140,6890,6890,6890,6890,4504
|
||||
20250415,154300,554597140,6890,6890,6890,6890,0
|
||||
20250415,154200,554597140,6890,6890,6890,6890,0
|
||||
20250415,154100,554597140,6890,6890,6890,6890,0
|
||||
20250415,154000,554597140,6890,6890,6890,6890,0
|
||||
20250415,153900,554597140,6890,6890,6890,6890,0
|
||||
20250415,153800,554597140,6890,6890,6890,6890,0
|
||||
20250415,153700,554597140,6890,6890,6890,6890,0
|
||||
20250415,153600,554597140,6890,6890,6890,6890,0
|
||||
20250415,153500,554597140,6890,6890,6890,6890,0
|
||||
20250415,153400,554597140,6890,6890,6890,6890,0
|
||||
20250415,153300,554597140,6890,6890,6890,6890,0
|
||||
20250415,153200,554597140,6890,6890,6890,6890,0
|
||||
20250415,153100,554597140,6890,6890,6890,6890,0
|
||||
20250415,153000,554597140,6890,6890,6890,6890,4504
|
||||
20250415,152900,523564580,6890,6890,6890,6890,0
|
||||
20250415,152800,523564580,6890,6890,6890,6890,0
|
||||
20250415,152700,523564580,6890,6890,6890,6890,0
|
||||
20250415,152600,523564580,6890,6890,6890,6890,0
|
||||
20250415,152500,523564580,6890,6890,6890,6890,0
|
||||
20250415,152400,523564580,6890,6890,6890,6890,0
|
||||
20250415,152300,523564580,6890,6890,6890,6890,0
|
||||
20250415,152200,523564580,6890,6890,6890,6890,0
|
||||
20250415,152100,523564580,6890,6890,6890,6890,0
|
||||
20250415,152000,523564580,6890,6890,6890,6890,0
|
||||
20250415,151900,523564580,6890,6890,6890,6880,95
|
||||
20250415,151800,522910130,6890,6890,6890,6880,84
|
||||
20250415,151700,522332030,6880,6890,6890,6860,202
|
||||
20250415,151600,520942030,6880,6880,6890,6860,248
|
||||
20250415,151500,519237720,6870,6870,6880,6870,82
|
||||
20250415,151400,518674070,6870,6870,6880,6870,49
|
||||
20250415,151300,518337420,6870,6880,6880,6870,355
|
||||
20250415,151200,515898090,6880,6880,6880,6880,8
|
||||
20250415,151100,515843050,6880,6870,6880,6870,31
|
||||
20250415,151000,515630040,6890,6890,6890,6890,0
|
||||
20250415,150900,515630040,6890,6880,6890,6870,198
|
||||
20250415,150800,514267800,6860,6880,6880,6860,64
|
||||
20250415,150700,513828060,6880,6880,6880,6880,43
|
||||
20250415,150600,513532220,6880,6870,6880,6860,89
|
||||
20250415,150500,512921600,6880,6880,6880,6880,30
|
||||
20250415,150400,512715200,6880,6870,6880,6860,82
|
||||
20250415,150300,512152130,6880,6880,6880,6880,11
|
||||
20250415,150200,512076450,6880,6860,6880,6860,137
|
||||
20250415,150100,511135850,6880,6870,6880,6860,209
|
||||
20250415,150000,509699310,6870,6870,6870,6870,74
|
||||
20250415,145900,509190930,6870,6870,6870,6870,0
|
||||
20250415,145800,509190930,6870,6870,6870,6870,0
|
||||
20250415,145700,509190930,6870,6870,6870,6870,162
|
||||
20250415,145600,508077990,6870,6870,6870,6870,90
|
||||
20250415,145500,507459690,6880,6880,6880,6880,1
|
||||
20250415,145400,507452810,6870,6880,6880,6870,111
|
||||
20250415,145300,506690200,6880,6880,6880,6870,217
|
||||
20250415,145200,505198470,6880,6890,6890,6880,136
|
||||
20250415,145100,504262490,6880,6880,6880,6870,351
|
||||
20250415,145000,501847710,6880,6880,6880,6870,146
|
||||
20250415,144900,500844260,6880,6880,6880,6880,0
|
||||
20250415,144800,500844260,6880,6880,6880,6880,262
|
||||
20250415,144700,499041700,6880,6880,6880,6870,105
|
||||
20250415,144600,498320250,6870,6870,6870,6870,97
|
||||
20250415,144500,497653860,6870,6870,6870,6870,0
|
||||
20250415,144400,497653860,6870,6870,6870,6870,0
|
||||
20250415,144300,497653860,6870,6880,6880,6870,158
|
||||
20250415,144200,496567900,6870,6870,6870,6870,0
|
||||
20250415,144100,496567900,6870,6870,6870,6870,66
|
||||
20250415,144000,496114480,6880,6880,6880,6880,0
|
||||
20250415,143900,496114480,6880,6880,6880,6880,0
|
||||
20250415,143800,496114480,6880,6880,6880,6880,0
|
||||
20250415,143700,496114480,6880,6880,6880,6880,0
|
||||
20250415,143600,496114480,6880,6880,6880,6880,1
|
||||
20250415,143500,496107600,6880,6880,6880,6880,0
|
||||
20250415,143400,496107600,6880,6890,6890,6880,3
|
||||
20250415,143300,496086950,6870,6880,6880,6870,42
|
||||
20250415,143200,495798080,6880,6880,6880,6880,218
|
||||
20250415,143100,494298240,6890,6890,6890,6890,0
|
||||
20250415,143000,494298240,6890,6890,6890,6890,0
|
||||
20250415,142900,494298240,6890,6880,6890,6880,51
|
||||
20250415,142800,493947350,6890,6890,6890,6890,0
|
||||
20250415,142700,493947350,6890,6890,6890,6890,15
|
||||
20250415,142600,493844000,6890,6890,6890,6890,2
|
||||
20250415,142500,493830220,6890,6890,6890,6890,14
|
||||
20250415,142400,493733760,6890,6890,6890,6890,291
|
||||
20250415,142300,491728770,6890,6890,6890,6890,58
|
||||
20250415,142200,491329150,6890,6890,6890,6890,0
|
||||
20250415,142100,491329150,6890,6890,6890,6890,0
|
||||
20250415,142000,491329150,6890,6890,6890,6890,0
|
||||
20250415,141900,491329150,6890,6890,6890,6890,15
|
||||
20250415,141800,491225800,6890,6890,6890,6890,0
|
||||
20250415,141700,491225800,6890,6890,6890,6890,0
|
||||
20250415,141600,491225800,6890,6890,6890,6880,1687
|
||||
20250415,141500,479602580,6900,6890,6900,6890,1326
|
||||
20250415,141400,470466430,6890,6890,6890,6890,0
|
||||
20250415,141300,470466430,6890,6890,6890,6890,4
|
||||
20250415,141200,470438870,6890,6890,6890,6890,171
|
||||
20250415,141100,469260680,6890,6890,6890,6890,12
|
||||
20250415,141000,469178000,6890,6890,6890,6890,10
|
||||
20250415,140900,469109100,6880,6880,6880,6880,0
|
||||
20250415,140800,469109100,6880,6880,6880,6880,0
|
||||
20250415,140700,469109100,6880,6880,6880,6880,20
|
||||
20250415,140600,468971500,6880,6880,6880,6880,0
|
||||
20250415,140500,468971500,6880,6880,6880,6880,0
|
||||
20250415,140400,468971500,6880,6880,6880,6880,91
|
||||
20250415,140300,468345420,6880,6870,6880,6870,1439
|
||||
20250415,140200,458457930,6870,6870,6870,6870,2
|
||||
20250415,140100,458444190,6870,6860,6870,6860,54
|
||||
20250415,140000,458073630,6870,6870,6870,6870,27
|
||||
20250415,135900,457888140,6860,6860,6860,6860,0
|
||||
20250415,135800,457888140,6860,6870,6870,6860,42
|
||||
20250415,135700,457599990,6880,6870,6880,6870,627
|
||||
20250415,135600,453292490,6870,6870,6870,6870,0
|
||||
20250415,135500,453292490,6870,6870,6870,6870,0
|
||||
20250415,135400,453292490,6870,6870,6870,6870,0
|
||||
20250415,135300,453292490,6870,6870,6870,6870,0
|
||||
20250415,135200,453292490,6870,6870,6870,6870,0
|
||||
20250415,135100,453292490,6870,6870,6870,6870,0
|
||||
20250415,135000,453292490,6870,6860,6870,6860,767
|
||||
20250415,134900,448030680,6860,6860,6860,6860,457
|
||||
20250415,134800,444895660,6870,6870,6870,6860,1846
|
||||
20250415,134700,432224670,6870,6880,6880,6860,6114
|
||||
20250415,134600,390256100,6890,6900,6900,6890,42
|
||||
20250415,134500,389966710,6890,6890,6890,6890,58
|
||||
20250415,134400,389567090,6890,6890,6900,6890,51
|
||||
20250415,134300,389215690,6890,6890,6890,6890,0
|
||||
20250415,134200,389215690,6890,6890,6890,6890,11
|
||||
20250415,134100,389139900,6890,6890,6890,6890,72
|
||||
20250415,134000,388643820,6900,6890,6900,6890,91
|
||||
20250415,133900,388016720,6900,6890,6900,6890,758
|
||||
20250415,133800,382793030,6890,6890,6890,6890,2400
|
||||
20250415,133700,366257030,6890,6890,6890,6890,1
|
||||
20250415,133600,366250140,6890,6880,6890,6880,1710
|
||||
20250415,133500,354485080,6890,6890,6890,6890,0
|
||||
20250415,133400,354485080,6890,6890,6890,6890,0
|
||||
20250415,133300,354485080,6890,6890,6890,6890,0
|
||||
20250415,133200,354485080,6890,6890,6890,6890,0
|
||||
20250415,133100,354485080,6890,6890,6890,6890,0
|
||||
20250415,133000,354485080,6890,6890,6890,6890,0
|
||||
20250415,132900,354485080,6890,6890,6890,6890,0
|
||||
20250415,132800,354485080,6890,6880,6890,6880,598
|
||||
20250415,132700,350370830,6890,6890,6890,6890,11
|
||||
20250415,132600,350295040,6890,6890,6890,6890,11
|
||||
20250415,132500,350219250,6890,6890,6890,6890,23
|
||||
20250415,132400,350060780,6890,6890,6890,6890,0
|
||||
20250415,132300,350060780,6890,6890,6890,6890,0
|
||||
20250415,132200,350060780,6890,6890,6890,6890,0
|
||||
20250415,132100,350060780,6890,6890,6890,6880,291
|
||||
20250415,132000,348057760,6890,6880,6890,6880,1043
|
||||
20250415,131900,340880380,6870,6870,6870,6870,16
|
||||
20250415,131800,340770460,6880,6880,6880,6880,0
|
||||
20250415,131700,340770460,6880,6880,6880,6880,0
|
||||
20250415,131600,340770460,6880,6880,6880,6880,21
|
||||
20250415,131500,340625980,6880,6880,6880,6880,0
|
||||
20250415,131400,340625980,6880,6880,6880,6880,500
|
||||
20250415,131300,337185980,6880,6880,6880,6880,0
|
||||
20250415,131200,337185980,6880,6880,6880,6880,0
|
||||
20250415,131100,337185980,6880,6870,6880,6870,108
|
||||
20250415,131000,336443020,6870,6870,6870,6870,214
|
||||
20250415,130900,334972840,6880,6880,6880,6880,0
|
||||
20250415,130800,334972840,6880,6880,6880,6880,0
|
||||
20250415,130700,334972840,6880,6880,6880,6880,0
|
||||
20250415,130600,334972840,6880,6880,6880,6880,0
|
||||
20250415,130500,334972840,6880,6880,6880,6880,0
|
||||
20250415,130400,334972840,6880,6870,6880,6870,43
|
||||
20250415,130300,334677420,6880,6880,6880,6880,0
|
||||
20250415,130200,334677420,6880,6880,6880,6880,2
|
||||
20250415,130100,334663660,6880,6880,6880,6880,0
|
||||
20250415,130000,334663660,6880,6880,6880,6880,0
|
||||
20250415,125900,334663660,6880,6880,6880,6880,0
|
||||
20250415,125800,334663660,6880,6880,6880,6880,1
|
||||
20250415,125700,334656780,6880,6880,6880,6880,0
|
||||
20250415,125600,334656780,6880,6880,6880,6880,0
|
||||
20250415,125500,334656780,6880,6870,6880,6870,4
|
||||
20250415,125400,334629270,6870,6870,6870,6870,0
|
||||
20250415,125300,334629270,6870,6870,6870,6870,39
|
||||
20250415,125200,334361340,6870,6870,6870,6870,0
|
||||
20250415,125100,334361340,6870,6870,6870,6870,219
|
||||
20250415,125000,332856810,6870,6870,6870,6870,0
|
||||
20250415,124900,332856810,6870,6870,6870,6870,0
|
||||
20250415,124800,332856810,6870,6870,6870,6870,107
|
||||
20250415,124700,332121720,6870,6870,6870,6870,778
|
||||
20250415,124600,326776860,6880,6880,6880,6880,0
|
||||
20250415,124500,326776860,6880,6880,6880,6880,0
|
||||
20250415,124400,326776860,6880,6880,6880,6880,0
|
||||
20250415,124300,326776860,6880,6880,6880,6880,1
|
||||
20250415,124200,326769980,6880,6880,6880,6880,0
|
||||
20250415,124100,326769980,6880,6880,6880,6880,1
|
||||
20250415,124000,326763100,6870,6870,6870,6870,0
|
||||
20250415,123900,326763100,6870,6870,6870,6870,0
|
||||
20250415,123800,326763100,6870,6870,6870,6870,3
|
||||
20250415,123700,326742490,6880,6880,6880,6880,0
|
||||
20250415,123600,326742490,6880,6880,6880,6880,15
|
||||
20250415,123500,326639290,6880,6880,6880,6880,0
|
||||
20250415,123400,326639290,6880,6880,6880,6880,0
|
||||
20250415,123300,326639290,6880,6880,6880,6880,291
|
||||
20250415,123200,324637210,6880,6880,6880,6880,181
|
||||
20250415,123100,323391930,6890,6890,6890,6890,0
|
||||
20250415,123000,323391930,6890,6880,6890,6880,2081
|
||||
20250415,122900,309074120,6880,6880,6880,6880,0
|
||||
20250415,122800,309074120,6880,6880,6880,6880,0
|
||||
20250415,122700,309074120,6880,6880,6880,6880,19
|
||||
20250415,122600,308943400,6880,6880,6880,6880,0
|
||||
20250415,122500,308943400,6880,6880,6880,6880,4
|
||||
20250415,122400,308915880,6880,6880,6880,6880,0
|
||||
20250415,122300,308915880,6880,6880,6880,6880,0
|
||||
20250415,122200,308915880,6880,6880,6880,6880,0
|
||||
20250415,122100,308915880,6880,6880,6880,6880,0
|
||||
20250415,122000,308915880,6880,6880,6880,6880,0
|
||||
20250415,121900,308915880,6880,6880,6880,6880,1
|
||||
20250415,121800,308909000,6870,6870,6870,6870,0
|
||||
20250415,121700,308909000,6870,6870,6870,6870,0
|
||||
20250415,121600,308909000,6870,6870,6870,6870,397
|
||||
20250415,121500,306181610,6870,6870,6870,6870,0
|
||||
20250415,121400,306181610,6870,6870,6870,6870,0
|
||||
20250415,121300,306181610,6870,6870,6870,6870,0
|
||||
20250415,121200,306181610,6870,6870,6870,6870,0
|
||||
20250415,121100,306181610,6870,6870,6870,6870,150
|
||||
20250415,121000,305151110,6880,6860,6880,6860,2
|
||||
20250415,120900,305137370,6870,6870,6870,6870,15
|
||||
20250415,120800,305034320,6870,6870,6870,6870,605
|
||||
20250415,120700,300877970,6870,6870,6870,6870,0
|
||||
20250415,120600,300877970,6870,6870,6870,6870,328
|
||||
20250415,120500,298624610,6870,6870,6870,6870,0
|
||||
20250415,120400,298624610,6870,6870,6870,6870,0
|
||||
20250415,120300,298624610,6870,6870,6870,6870,625
|
||||
20250415,120200,294330860,6870,6870,6870,6870,62
|
||||
20250415,120100,293904920,6870,6870,6870,6870,38
|
||||
20250415,120000,293643860,6870,6870,6870,6870,710
|
||||
20250415,115900,288766160,6860,6860,6860,6860,0
|
||||
20250415,115800,288766160,6860,6860,6860,6860,0
|
||||
20250415,115700,288766160,6860,6860,6860,6860,10
|
||||
20250415,115600,288697560,6870,6870,6870,6870,0
|
||||
20250415,115500,288697560,6870,6870,6870,6870,43
|
||||
20250415,115400,288402150,6870,6870,6870,6870,0
|
||||
20250415,115300,288402150,6870,6870,6870,6870,0
|
||||
20250415,115200,288402150,6870,6870,6870,6870,0
|
||||
20250415,115100,288402150,6870,6870,6870,6870,17
|
||||
20250415,115000,288285360,6870,6870,6870,6870,160
|
||||
20250415,114900,287186160,6870,6870,6870,6870,0
|
||||
20250415,114800,287186160,6870,6870,6870,6870,732
|
||||
20250415,114700,282157320,6870,6880,6880,6870,687
|
||||
20250415,114600,277437540,6870,6870,6870,6870,57
|
||||
20250415,114500,277045950,6870,6870,6870,6870,56
|
||||
20250415,114400,276661230,6870,6870,6870,6870,80
|
||||
20250415,114300,276111630,6880,6880,6880,6880,5
|
||||
20250415,114200,276077230,6880,6880,6880,6880,0
|
||||
20250415,114100,276077230,6880,6880,6880,6880,0
|
||||
20250415,114000,276077230,6880,6880,6880,6880,0
|
||||
20250415,113900,276077230,6880,6880,6880,6880,0
|
||||
20250415,113800,276077230,6880,6880,6880,6880,1
|
||||
20250415,113700,276070350,6880,6880,6880,6880,1
|
||||
20250415,113600,276063470,6870,6870,6870,6870,92
|
||||
20250415,113500,275431430,6880,6870,6880,6870,411
|
||||
20250415,113400,272607700,6880,6870,6880,6870,78
|
||||
20250415,113300,272071780,6880,6880,6880,6880,5
|
||||
20250415,113200,272037380,6880,6870,6880,6870,2355
|
||||
20250415,113100,255857690,6870,6870,6870,6870,75
|
||||
20250415,113000,255342440,6880,6880,6880,6880,1
|
||||
20250415,112900,255335560,6870,6870,6870,6870,1061
|
||||
20250415,112800,248046490,6870,6870,6870,6870,1
|
||||
20250415,112700,248039620,6860,6860,6860,6860,511
|
||||
20250415,112600,244534160,6860,6860,6860,6860,156
|
||||
20250415,112500,243464000,6870,6870,6870,6870,49
|
||||
20250415,112400,243127370,6870,6870,6870,6870,5
|
||||
20250415,112300,243093020,6860,6860,6860,6850,115
|
||||
20250415,112200,242304460,6870,6860,6870,6860,470
|
||||
20250415,112100,239080250,6860,6860,6860,6860,0
|
||||
20250415,112000,239080250,6860,6860,6860,6860,26
|
||||
20250415,111900,238901890,6860,6860,6860,6860,74
|
||||
20250415,111800,238394250,6860,6860,6860,6860,153
|
||||
20250415,111700,237344670,6870,6870,6870,6870,63
|
||||
20250415,111600,236911860,6870,6870,6870,6870,44
|
||||
20250415,111500,236609580,6860,6860,6860,6860,562
|
||||
20250415,111400,232754260,6860,6860,6860,6850,1139
|
||||
20250415,111300,224940730,6860,6860,6860,6860,319
|
||||
20250415,111200,222752390,6870,6870,6870,6870,18
|
||||
20250415,111100,222628730,6870,6870,6870,6870,16
|
||||
20250415,111000,222518810,6870,6870,6870,6870,9
|
||||
20250415,110900,222456980,6860,6860,6860,6860,0
|
||||
20250415,110800,222456980,6860,6860,6860,6860,0
|
||||
20250415,110700,222456980,6860,6870,6870,6860,42
|
||||
20250415,110600,222168760,6870,6870,6870,6860,70
|
||||
20250415,110500,221688160,6870,6880,6880,6870,266
|
||||
20250415,110400,219860690,6880,6860,6880,6860,2294
|
||||
20250415,110300,204110500,6860,6860,6860,6860,9
|
||||
20250415,110200,204048760,6860,6860,6860,6860,10
|
||||
20250415,110100,203980160,6850,6860,6860,6850,65
|
||||
20250415,110000,203534760,6860,6860,6860,6860,9
|
||||
20250415,105900,203473020,6860,6860,6860,6860,31
|
||||
20250415,105800,203260360,6860,6860,6860,6860,61
|
||||
20250415,105700,202841900,6860,6860,6860,6860,0
|
||||
20250415,105600,202841900,6860,6860,6860,6860,0
|
||||
20250415,105500,202841900,6860,6860,6860,6860,0
|
||||
20250415,105400,202841900,6860,6860,6860,6850,12
|
||||
20250415,105300,202759680,6850,6850,6850,6850,28
|
||||
20250415,105200,202567880,6860,6850,6860,6850,39
|
||||
20250415,105100,202300440,6850,6850,6850,6850,267
|
||||
20250415,105000,200471490,6850,6850,6850,6850,38
|
||||
20250415,104900,200211190,6860,6860,6860,6860,67
|
||||
20250415,104800,199751570,6860,6860,6860,6860,1240
|
||||
20250415,104700,191245170,6860,6860,6860,6860,22
|
||||
20250415,104600,191094250,6860,6860,6860,6860,0
|
||||
20250415,104500,191094250,6860,6840,6860,6840,1303
|
||||
20250415,104400,182169650,6850,6850,6850,6850,0
|
||||
20250415,104300,182169650,6850,6850,6850,6850,0
|
||||
20250415,104200,182169650,6850,6850,6850,6850,14
|
||||
20250415,104100,182073750,6850,6850,6850,6850,3
|
||||
20250415,104000,182053200,6850,6850,6850,6850,0
|
||||
20250415,103900,182053200,6850,6850,6850,6850,0
|
||||
20250415,103800,182053200,6850,6850,6850,6850,0
|
||||
20250415,103700,182053200,6850,6850,6850,6850,0
|
||||
20250415,103600,182053200,6850,6850,6850,6850,0
|
||||
20250415,103500,182053200,6850,6850,6850,6850,0
|
||||
20250415,103400,182053200,6850,6850,6850,6850,0
|
||||
20250415,103300,182053200,6850,6840,6850,6840,63
|
||||
20250415,103200,181622090,6850,6850,6850,6850,0
|
||||
20250415,103100,181622090,6850,6850,6850,6850,0
|
||||
20250415,103000,181622090,6850,6850,6850,6850,0
|
||||
20250415,102900,181622090,6850,6850,6850,6850,0
|
||||
20250415,102800,181622090,6850,6850,6850,6850,0
|
||||
20250415,102700,181622090,6850,6850,6850,6850,0
|
||||
20250415,102600,181622090,6850,6850,6850,6850,0
|
||||
20250415,102500,181622090,6850,6850,6850,6850,1
|
||||
20250415,102400,181615240,6850,6850,6850,6850,1
|
||||
20250415,102300,181608390,6850,6850,6850,6850,0
|
||||
20250415,102200,181608390,6850,6850,6850,6850,0
|
||||
20250415,102100,181608390,6850,6850,6850,6850,0
|
||||
20250415,102000,181608390,6850,6840,6850,6840,133
|
||||
20250415,101900,180698140,6840,6840,6840,6830,44
|
||||
20250415,101800,180397250,6850,6850,6850,6850,0
|
||||
20250415,101700,180397250,6850,6850,6850,6850,0
|
||||
20250415,101600,180397250,6850,6850,6850,6850,0
|
||||
20250415,101500,180397250,6850,6850,6850,6850,0
|
||||
20250415,101400,180397250,6850,6840,6850,6840,38
|
||||
20250415,101300,180137320,6850,6850,6860,6850,1727
|
||||
20250415,101200,168305410,6850,6850,6850,6850,0
|
||||
20250415,101100,168305410,6850,6850,6850,6850,0
|
||||
20250415,101000,168305410,6850,6850,6850,6850,0
|
||||
20250415,100900,168305410,6850,6850,6850,6850,0
|
||||
20250415,100800,168305410,6850,6850,6850,6850,1
|
||||
20250415,100700,168298560,6840,6840,6840,6840,0
|
||||
20250415,100600,168298560,6840,6850,6850,6840,63
|
||||
20250415,100500,167867100,6850,6840,6850,6840,521
|
||||
20250415,100400,164303250,6860,6840,6860,6840,1831
|
||||
20250415,100300,151770590,6840,6840,6840,6840,300
|
||||
20250415,100200,149718590,6850,6840,6850,6840,11
|
||||
20250415,100100,149643340,6840,6840,6840,6840,760
|
||||
20250415,100000,144444940,6850,6850,6850,6850,0
|
||||
20250415,095900,144444940,6850,6840,6850,6840,154
|
||||
20250415,095800,143391040,6850,6850,6850,6850,0
|
||||
20250415,095700,143391040,6850,6840,6850,6840,2251
|
||||
20250415,095600,127983130,6840,6840,6840,6840,0
|
||||
20250415,095500,127983130,6840,6840,6840,6840,0
|
||||
20250415,095400,127983130,6840,6840,6840,6840,1
|
||||
20250415,095300,127976290,6840,6840,6840,6840,0
|
||||
20250415,095200,127976290,6840,6830,6840,6830,390
|
||||
20250415,095100,125312580,6830,6830,6830,6830,200
|
||||
20250415,095000,123946580,6830,6830,6830,6830,2
|
||||
20250415,094900,123932920,6830,6830,6830,6830,0
|
||||
20250415,094800,123932920,6830,6820,6830,6820,3
|
||||
20250415,094700,123912440,6830,6830,6830,6830,1
|
||||
20250415,094600,123905610,6820,6830,6830,6820,196
|
||||
20250415,094500,122568730,6830,6830,6830,6820,475
|
||||
20250415,094400,119329160,6830,6840,6840,6830,84
|
||||
20250415,094300,118755300,6840,6840,6840,6830,201
|
||||
20250415,094200,117381380,6840,6840,6840,6840,0
|
||||
20250415,094100,117381380,6840,6830,6840,6830,93
|
||||
20250415,094000,116746180,6840,6840,6840,6840,1
|
||||
20250415,093900,116739340,6830,6830,6830,6830,468
|
||||
20250415,093800,113542900,6840,6840,6840,6840,50
|
||||
20250415,093700,113200900,6840,6840,6840,6840,132
|
||||
20250415,093600,112298020,6840,6840,6840,6840,3
|
||||
20250415,093500,112277500,6840,6840,6840,6840,13
|
||||
20250415,093400,112188580,6840,6840,6840,6840,64
|
||||
20250415,093300,111750820,6840,6840,6840,6840,31
|
||||
20250415,093200,111538780,6840,6840,6840,6840,574
|
||||
20250415,093100,107612620,6830,6830,6840,6830,159
|
||||
20250415,093000,106526560,6830,6830,6830,6830,154
|
||||
20250415,092900,105474740,6820,6820,6820,6820,93
|
||||
20250415,092800,104840480,6820,6820,6820,6820,483
|
||||
20250415,092700,101546420,6830,6830,6830,6830,0
|
||||
20250415,092600,101546420,6830,6830,6830,6830,1
|
||||
20250415,092500,101539590,6820,6820,6820,6820,10
|
||||
20250415,092400,101471390,6830,6810,6830,6810,1015
|
||||
20250415,092300,94558480,6810,6810,6810,6810,102
|
||||
20250415,092200,93863860,6810,6810,6810,6810,205
|
||||
20250415,092100,92467810,6830,6820,6830,6820,94
|
||||
20250415,092000,91826720,6820,6820,6820,6820,0
|
||||
20250415,091900,91826720,6820,6820,6840,6820,1885
|
||||
20250415,091800,78964560,6820,6810,6820,6810,3081
|
||||
20250415,091700,57972530,6820,6820,6820,6810,114
|
||||
20250415,091600,57196050,6820,6800,6820,6800,792
|
||||
20250415,091500,51802750,6790,6790,6790,6790,0
|
||||
20250415,091400,51802750,6790,6790,6790,6790,0
|
||||
20250415,091300,51802750,6790,6790,6800,6790,214
|
||||
20250415,091200,50349550,6790,6790,6790,6790,373
|
||||
20250415,091100,47816880,6790,6790,6810,6780,516
|
||||
20250415,091000,44312000,6790,6790,6790,6790,44
|
||||
20250415,090900,44013240,6790,6790,6800,6790,1428
|
||||
20250415,090800,34312230,6800,6790,6800,6790,463
|
||||
20250415,090700,31167490,6790,6790,6800,6790,132
|
||||
20250415,090600,30270960,6790,6790,6800,6790,303
|
||||
20250415,090500,28213310,6790,6790,6790,6790,212
|
||||
20250415,090400,26773830,6790,6800,6800,6790,873
|
||||
20250415,090300,20841770,6810,6810,6830,6800,936
|
||||
20250415,090200,14469370,6810,6800,6810,6800,307
|
||||
20250415,090100,12379710,6810,6810,6820,6810,137
|
||||
20250415,090000,11446680,6810,6790,6850,6790,1685
|
||||
|
Reference in New Issue
Block a user