Update 2025-04-15 2740 candle_min
This commit is contained in:
672
163560/min/candle-20250415.csv
Normal file
672
163560/min/candle-20250415.csv
Normal file
@@ -0,0 +1,672 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,201000,155364120,6930,6930,6930,6930,839
|
||||
20250415,200900,155364120,6930,6930,6930,6930,0
|
||||
20250415,200800,155364120,6930,6930,6930,6930,0
|
||||
20250415,200700,155364120,6930,6930,6930,6930,0
|
||||
20250415,200600,155364120,6930,6930,6930,6930,0
|
||||
20250415,200500,155364120,6930,6930,6930,6930,0
|
||||
20250415,200400,155364120,6930,6930,6930,6930,0
|
||||
20250415,200300,155364120,6930,6930,6930,6930,0
|
||||
20250415,200200,155364120,6930,6930,6930,6930,0
|
||||
20250415,200100,155364120,6930,6930,6930,6930,0
|
||||
20250415,200000,155364120,6930,6930,6930,6930,0
|
||||
20250415,195900,155364120,6930,6930,6930,6930,0
|
||||
20250415,195800,155364120,6930,6930,6930,6930,0
|
||||
20250415,195700,155364120,6930,6930,6930,6930,0
|
||||
20250415,195600,155364120,6930,6930,6930,6930,0
|
||||
20250415,195500,155364120,6930,6930,6930,6930,0
|
||||
20250415,195400,155364120,6930,6930,6930,6930,0
|
||||
20250415,195300,155364120,6930,6930,6930,6930,0
|
||||
20250415,195200,155364120,6930,6930,6930,6930,0
|
||||
20250415,195100,155364120,6930,6930,6930,6930,0
|
||||
20250415,195000,155364120,6930,6930,6930,6930,0
|
||||
20250415,194900,155364120,6930,6930,6930,6930,0
|
||||
20250415,194800,155364120,6930,6930,6930,6930,0
|
||||
20250415,194700,155364120,6930,6930,6930,6930,0
|
||||
20250415,194600,155364120,6930,6930,6930,6930,0
|
||||
20250415,194500,155364120,6930,6930,6930,6930,0
|
||||
20250415,194400,155364120,6930,6930,6930,6930,0
|
||||
20250415,194300,155364120,6930,6930,6930,6930,0
|
||||
20250415,194200,155364120,6930,6930,6930,6930,0
|
||||
20250415,194100,155364120,6930,6930,6930,6930,0
|
||||
20250415,194000,155364120,6930,6930,6930,6930,839
|
||||
20250415,193900,155364120,6930,6930,6930,6930,0
|
||||
20250415,193800,155364120,6930,6930,6930,6930,0
|
||||
20250415,193700,155364120,6930,6930,6930,6930,0
|
||||
20250415,193600,155364120,6930,6930,6930,6930,0
|
||||
20250415,193500,155364120,6930,6930,6930,6930,0
|
||||
20250415,193400,155364120,6930,6930,6930,6930,0
|
||||
20250415,193300,155364120,6930,6930,6930,6930,0
|
||||
20250415,193200,155364120,6930,6930,6930,6930,0
|
||||
20250415,193100,155364120,6930,6930,6930,6930,0
|
||||
20250415,193000,155364120,6930,6930,6930,6930,0
|
||||
20250415,192900,155364120,6930,6930,6930,6930,0
|
||||
20250415,192800,155364120,6930,6930,6930,6930,0
|
||||
20250415,192700,155364120,6930,6930,6930,6930,0
|
||||
20250415,192600,155364120,6930,6930,6930,6930,0
|
||||
20250415,192500,155364120,6930,6930,6930,6930,0
|
||||
20250415,192400,155364120,6930,6930,6930,6930,0
|
||||
20250415,192300,155364120,6930,6930,6930,6930,0
|
||||
20250415,192200,155364120,6930,6930,6930,6930,0
|
||||
20250415,192100,155364120,6930,6930,6930,6930,0
|
||||
20250415,192000,155364120,6930,6930,6930,6930,0
|
||||
20250415,191900,155364120,6930,6930,6930,6930,0
|
||||
20250415,191800,155364120,6930,6930,6930,6930,0
|
||||
20250415,191700,155364120,6930,6930,6930,6930,0
|
||||
20250415,191600,155364120,6930,6930,6930,6930,0
|
||||
20250415,191500,155364120,6930,6930,6930,6930,0
|
||||
20250415,191400,155364120,6930,6930,6930,6930,0
|
||||
20250415,191300,155364120,6930,6930,6930,6930,0
|
||||
20250415,191200,155364120,6930,6930,6930,6930,0
|
||||
20250415,191100,155364120,6930,6930,6930,6930,0
|
||||
20250415,191000,155364120,6930,6930,6930,6930,839
|
||||
20250415,190900,155364120,6930,6930,6930,6930,0
|
||||
20250415,190800,155364120,6930,6930,6930,6930,0
|
||||
20250415,190700,155364120,6930,6930,6930,6930,0
|
||||
20250415,190600,155364120,6930,6930,6930,6930,0
|
||||
20250415,190500,155364120,6930,6930,6930,6930,0
|
||||
20250415,190400,155364120,6930,6930,6930,6930,0
|
||||
20250415,190300,155364120,6930,6930,6930,6930,0
|
||||
20250415,190200,155364120,6930,6930,6930,6930,0
|
||||
20250415,190100,155364120,6930,6930,6930,6930,0
|
||||
20250415,190000,155364120,6930,6930,6930,6930,0
|
||||
20250415,185900,155364120,6930,6930,6930,6930,0
|
||||
20250415,185800,155364120,6930,6930,6930,6930,0
|
||||
20250415,185700,155364120,6930,6930,6930,6930,0
|
||||
20250415,185600,155364120,6930,6930,6930,6930,0
|
||||
20250415,185500,155364120,6930,6930,6930,6930,0
|
||||
20250415,185400,155364120,6930,6930,6930,6930,0
|
||||
20250415,185300,155364120,6930,6930,6930,6930,0
|
||||
20250415,185200,155364120,6930,6930,6930,6930,0
|
||||
20250415,185100,155364120,6930,6930,6930,6930,0
|
||||
20250415,185000,155364120,6930,6930,6930,6930,0
|
||||
20250415,184900,155364120,6930,6930,6930,6930,0
|
||||
20250415,184800,155364120,6930,6930,6930,6930,0
|
||||
20250415,184700,155364120,6930,6930,6930,6930,0
|
||||
20250415,184600,155364120,6930,6930,6930,6930,0
|
||||
20250415,184500,155364120,6930,6930,6930,6930,0
|
||||
20250415,184400,155364120,6930,6930,6930,6930,0
|
||||
20250415,184300,155364120,6930,6930,6930,6930,0
|
||||
20250415,184200,155364120,6930,6930,6930,6930,0
|
||||
20250415,184100,155364120,6930,6930,6930,6930,0
|
||||
20250415,184000,155364120,6930,6930,6930,6930,839
|
||||
20250415,183900,155364120,6930,6930,6930,6930,0
|
||||
20250415,183800,155364120,6930,6930,6930,6930,0
|
||||
20250415,183700,155364120,6930,6930,6930,6930,0
|
||||
20250415,183600,155364120,6930,6930,6930,6930,0
|
||||
20250415,183500,155364120,6930,6930,6930,6930,0
|
||||
20250415,183400,155364120,6930,6930,6930,6930,0
|
||||
20250415,183300,155364120,6930,6930,6930,6930,0
|
||||
20250415,183200,155364120,6930,6930,6930,6930,0
|
||||
20250415,183100,155364120,6930,6930,6930,6930,0
|
||||
20250415,183000,155364120,6930,6930,6930,6930,0
|
||||
20250415,182900,155364120,6930,6930,6930,6930,0
|
||||
20250415,182800,155364120,6930,6930,6930,6930,0
|
||||
20250415,182700,155364120,6930,6930,6930,6930,0
|
||||
20250415,182600,155364120,6930,6930,6930,6930,0
|
||||
20250415,182500,155364120,6930,6930,6930,6930,0
|
||||
20250415,182400,155364120,6930,6930,6930,6930,0
|
||||
20250415,182300,155364120,6930,6930,6930,6930,0
|
||||
20250415,182200,155364120,6930,6930,6930,6930,0
|
||||
20250415,182100,155364120,6930,6930,6930,6930,0
|
||||
20250415,182000,155364120,6930,6930,6930,6930,0
|
||||
20250415,181900,155364120,6930,6930,6930,6930,0
|
||||
20250415,181800,155364120,6930,6930,6930,6930,0
|
||||
20250415,181700,155364120,6930,6930,6930,6930,0
|
||||
20250415,181600,155364120,6930,6930,6930,6930,0
|
||||
20250415,181500,155364120,6930,6930,6930,6930,0
|
||||
20250415,181400,155364120,6930,6930,6930,6930,0
|
||||
20250415,181300,155364120,6930,6930,6930,6930,0
|
||||
20250415,181200,155364120,6930,6930,6930,6930,0
|
||||
20250415,181100,155364120,6930,6930,6930,6930,0
|
||||
20250415,181000,155364120,6930,6930,6930,6930,839
|
||||
20250415,180900,155364120,6930,6930,6930,6930,0
|
||||
20250415,180800,155364120,6930,6930,6930,6930,0
|
||||
20250415,180700,155364120,6930,6930,6930,6930,0
|
||||
20250415,180600,155364120,6930,6930,6930,6930,0
|
||||
20250415,180500,155364120,6930,6930,6930,6930,0
|
||||
20250415,180400,155364120,6930,6930,6930,6930,0
|
||||
20250415,180300,155364120,6930,6930,6930,6930,0
|
||||
20250415,180200,155364120,6930,6930,6930,6930,0
|
||||
20250415,180100,155364120,6930,6930,6930,6930,0
|
||||
20250415,180000,155364120,6930,6930,6930,6930,0
|
||||
20250415,175900,155364120,6930,6930,6930,6930,0
|
||||
20250415,175800,155364120,6930,6930,6930,6930,0
|
||||
20250415,175700,155364120,6930,6930,6930,6930,0
|
||||
20250415,175600,155364120,6930,6930,6930,6930,0
|
||||
20250415,175500,155364120,6930,6930,6930,6930,0
|
||||
20250415,175400,155364120,6930,6930,6930,6930,0
|
||||
20250415,175300,155364120,6930,6930,6930,6930,0
|
||||
20250415,175200,155364120,6930,6930,6930,6930,0
|
||||
20250415,175100,155364120,6930,6930,6930,6930,0
|
||||
20250415,175000,155364120,6930,6930,6930,6930,0
|
||||
20250415,174900,155364120,6930,6930,6930,6930,0
|
||||
20250415,174800,155364120,6930,6930,6930,6930,0
|
||||
20250415,174700,155364120,6930,6930,6930,6930,0
|
||||
20250415,174600,155364120,6930,6930,6930,6930,0
|
||||
20250415,174500,155364120,6930,6930,6930,6930,0
|
||||
20250415,174400,155364120,6930,6930,6930,6930,0
|
||||
20250415,174300,155364120,6930,6930,6930,6930,0
|
||||
20250415,174200,155364120,6930,6930,6930,6930,0
|
||||
20250415,174100,155364120,6930,6930,6930,6930,0
|
||||
20250415,174000,155364120,6930,6930,6930,6930,839
|
||||
20250415,173900,155364120,6930,6930,6930,6930,0
|
||||
20250415,173800,155364120,6930,6930,6930,6930,0
|
||||
20250415,173700,155364120,6930,6930,6930,6930,0
|
||||
20250415,173600,155364120,6930,6930,6930,6930,0
|
||||
20250415,173500,155364120,6930,6930,6930,6930,0
|
||||
20250415,173400,155364120,6930,6930,6930,6930,0
|
||||
20250415,173300,155364120,6930,6930,6930,6930,0
|
||||
20250415,173200,155364120,6930,6930,6930,6930,0
|
||||
20250415,173100,155364120,6930,6930,6930,6930,0
|
||||
20250415,173000,155364120,6930,6930,6930,6930,0
|
||||
20250415,172900,155364120,6930,6930,6930,6930,0
|
||||
20250415,172800,155364120,6930,6930,6930,6930,0
|
||||
20250415,172700,155364120,6930,6930,6930,6930,0
|
||||
20250415,172600,155364120,6930,6930,6930,6930,0
|
||||
20250415,172500,155364120,6930,6930,6930,6930,0
|
||||
20250415,172400,155364120,6930,6930,6930,6930,0
|
||||
20250415,172300,155364120,6930,6930,6930,6930,0
|
||||
20250415,172200,155364120,6930,6930,6930,6930,0
|
||||
20250415,172100,155364120,6930,6930,6930,6930,0
|
||||
20250415,172000,155364120,6930,6930,6930,6930,0
|
||||
20250415,171900,155364120,6930,6930,6930,6930,0
|
||||
20250415,171800,155364120,6930,6930,6930,6930,0
|
||||
20250415,171700,155364120,6930,6930,6930,6930,0
|
||||
20250415,171600,155364120,6930,6930,6930,6930,0
|
||||
20250415,171500,155364120,6930,6930,6930,6930,0
|
||||
20250415,171400,155364120,6930,6930,6930,6930,0
|
||||
20250415,171300,155364120,6930,6930,6930,6930,0
|
||||
20250415,171200,155364120,6930,6930,6930,6930,0
|
||||
20250415,171100,155364120,6930,6930,6930,6930,0
|
||||
20250415,171000,155364120,6930,6930,6930,6930,839
|
||||
20250415,170900,155364120,6930,6930,6930,6930,0
|
||||
20250415,170800,155364120,6930,6930,6930,6930,0
|
||||
20250415,170700,155364120,6930,6930,6930,6930,0
|
||||
20250415,170600,155364120,6930,6930,6930,6930,0
|
||||
20250415,170500,155364120,6930,6930,6930,6930,0
|
||||
20250415,170400,155364120,6930,6930,6930,6930,0
|
||||
20250415,170300,155364120,6930,6930,6930,6930,0
|
||||
20250415,170200,155364120,6930,6930,6930,6930,0
|
||||
20250415,170100,155364120,6930,6930,6930,6930,0
|
||||
20250415,170000,155364120,6930,6930,6930,6930,0
|
||||
20250415,165900,155364120,6930,6930,6930,6930,0
|
||||
20250415,165800,155364120,6930,6930,6930,6930,0
|
||||
20250415,165700,155364120,6930,6930,6930,6930,0
|
||||
20250415,165600,155364120,6930,6930,6930,6930,0
|
||||
20250415,165500,155364120,6930,6930,6930,6930,0
|
||||
20250415,165400,155364120,6930,6930,6930,6930,0
|
||||
20250415,165300,155364120,6930,6930,6930,6930,0
|
||||
20250415,165200,155364120,6930,6930,6930,6930,0
|
||||
20250415,165100,155364120,6930,6930,6930,6930,0
|
||||
20250415,165000,155364120,6930,6930,6930,6930,0
|
||||
20250415,164900,155364120,6930,6930,6930,6930,0
|
||||
20250415,164800,155364120,6930,6930,6930,6930,0
|
||||
20250415,164700,155364120,6930,6930,6930,6930,0
|
||||
20250415,164600,155364120,6930,6930,6930,6930,0
|
||||
20250415,164500,155364120,6930,6930,6930,6930,0
|
||||
20250415,164400,155364120,6930,6930,6930,6930,0
|
||||
20250415,164300,155364120,6930,6930,6930,6930,0
|
||||
20250415,164200,155364120,6930,6930,6930,6930,0
|
||||
20250415,164100,155364120,6930,6930,6930,6930,0
|
||||
20250415,164000,155364120,6930,6930,6930,6930,839
|
||||
20250415,163900,155364120,6930,6930,6930,6930,0
|
||||
20250415,163800,155364120,6930,6930,6930,6930,0
|
||||
20250415,163700,155364120,6930,6930,6930,6930,0
|
||||
20250415,163600,155364120,6930,6930,6930,6930,0
|
||||
20250415,163500,155364120,6930,6930,6930,6930,0
|
||||
20250415,163400,155364120,6930,6930,6930,6930,0
|
||||
20250415,163300,155364120,6930,6930,6930,6930,0
|
||||
20250415,163200,155364120,6930,6930,6930,6930,0
|
||||
20250415,163100,155364120,6930,6930,6930,6930,0
|
||||
20250415,163000,155364120,6930,6930,6930,6930,0
|
||||
20250415,162900,155364120,6930,6930,6930,6930,0
|
||||
20250415,162800,155364120,6930,6930,6930,6930,0
|
||||
20250415,162700,155364120,6930,6930,6930,6930,0
|
||||
20250415,162600,155364120,6930,6930,6930,6930,0
|
||||
20250415,162500,155364120,6930,6930,6930,6930,0
|
||||
20250415,162400,155364120,6930,6930,6930,6930,0
|
||||
20250415,162300,155364120,6930,6930,6930,6930,0
|
||||
20250415,162200,155364120,6930,6930,6930,6930,0
|
||||
20250415,162100,155364120,6930,6930,6930,6930,0
|
||||
20250415,162000,155364120,6930,6930,6930,6930,0
|
||||
20250415,161900,155364120,6930,6930,6930,6930,0
|
||||
20250415,161800,155364120,6930,6930,6930,6930,0
|
||||
20250415,161700,155364120,6930,6930,6930,6930,0
|
||||
20250415,161600,155364120,6930,6930,6930,6930,0
|
||||
20250415,161500,155364120,6930,6930,6930,6930,0
|
||||
20250415,161400,155364120,6930,6930,6930,6930,0
|
||||
20250415,161300,155364120,6930,6930,6930,6930,0
|
||||
20250415,161200,155364120,6930,6930,6930,6930,0
|
||||
20250415,161100,155364120,6930,6930,6930,6930,0
|
||||
20250415,161000,155364120,6930,6930,6930,6930,839
|
||||
20250415,160900,155364120,6930,6930,6930,6930,0
|
||||
20250415,160800,155364120,6930,6930,6930,6930,0
|
||||
20250415,160700,155364120,6930,6930,6930,6930,0
|
||||
20250415,160600,155364120,6930,6930,6930,6930,0
|
||||
20250415,160500,155364120,6930,6930,6930,6930,0
|
||||
20250415,160400,155364120,6930,6930,6930,6930,0
|
||||
20250415,160300,155364120,6930,6930,6930,6930,0
|
||||
20250415,160200,155364120,6930,6930,6930,6930,0
|
||||
20250415,160100,155364120,6930,6930,6930,6930,0
|
||||
20250415,160000,155364120,6930,6930,6930,6930,0
|
||||
20250415,155900,155364120,6930,6930,6930,6930,0
|
||||
20250415,155800,155364120,6930,6930,6930,6930,0
|
||||
20250415,155700,155364120,6930,6930,6930,6930,0
|
||||
20250415,155600,155364120,6930,6930,6930,6930,0
|
||||
20250415,155500,155364120,6930,6930,6930,6930,0
|
||||
20250415,155400,155364120,6930,6930,6930,6930,0
|
||||
20250415,155300,155364120,6930,6930,6930,6930,0
|
||||
20250415,155200,155364120,6930,6930,6930,6930,0
|
||||
20250415,155100,155364120,6930,6930,6930,6930,0
|
||||
20250415,155000,155364120,6930,6930,6930,6930,0
|
||||
20250415,154900,155364120,6930,6930,6930,6930,0
|
||||
20250415,154800,155364120,6930,6930,6930,6930,0
|
||||
20250415,154700,155364120,6930,6930,6930,6930,0
|
||||
20250415,154600,155364120,6930,6930,6930,6930,0
|
||||
20250415,154500,155364120,6930,6930,6930,6930,0
|
||||
20250415,154400,155364120,6930,6930,6930,6930,0
|
||||
20250415,154300,155364120,6930,6930,6930,6930,0
|
||||
20250415,154200,155364120,6930,6930,6930,6930,0
|
||||
20250415,154100,155364120,6930,6930,6930,6930,0
|
||||
20250415,154000,155364120,6930,6930,6930,6930,839
|
||||
20250415,153900,155364120,6930,6930,6930,6930,0
|
||||
20250415,153800,155364120,6930,6930,6930,6930,0
|
||||
20250415,153700,155364120,6930,6930,6930,6930,0
|
||||
20250415,153600,155364120,6930,6930,6930,6930,0
|
||||
20250415,153500,155364120,6930,6930,6930,6930,0
|
||||
20250415,153400,155364120,6930,6930,6930,6930,0
|
||||
20250415,153300,155364120,6930,6930,6930,6930,0
|
||||
20250415,153200,155364120,6930,6930,6930,6930,0
|
||||
20250415,153100,155364120,6930,6930,6930,6930,0
|
||||
20250415,153000,155364120,6930,6930,6930,6930,839
|
||||
20250415,152900,149549850,6920,6920,6920,6920,0
|
||||
20250415,152800,149549850,6920,6920,6920,6920,0
|
||||
20250415,152700,149549850,6920,6920,6920,6920,0
|
||||
20250415,152600,149549850,6920,6920,6920,6920,0
|
||||
20250415,152500,149549850,6920,6920,6920,6920,0
|
||||
20250415,152400,149549850,6920,6920,6920,6920,0
|
||||
20250415,152300,149549850,6920,6920,6920,6920,0
|
||||
20250415,152200,149549850,6920,6920,6920,6920,0
|
||||
20250415,152100,149549850,6920,6920,6920,6920,0
|
||||
20250415,152000,149549850,6920,6920,6920,6920,0
|
||||
20250415,151900,149549850,6920,6920,6920,6910,636
|
||||
20250415,151800,145154950,6910,6910,6910,6910,684
|
||||
20250415,151700,140428510,6900,6900,6900,6900,9
|
||||
20250415,151600,140366410,6910,6890,6910,6890,25
|
||||
20250415,151500,140193740,6910,6910,6910,6910,207
|
||||
20250415,151400,138763370,6910,6910,6910,6910,20
|
||||
20250415,151300,138625170,6910,6910,6910,6910,0
|
||||
20250415,151200,138625170,6910,6910,6910,6910,1
|
||||
20250415,151100,138618260,6890,6890,6890,6890,0
|
||||
20250415,151000,138618260,6890,6890,6890,6890,649
|
||||
20250415,150900,134146650,6910,6910,6910,6910,0
|
||||
20250415,150800,134146650,6910,6910,6910,6910,10
|
||||
20250415,150700,134077550,6900,6900,6900,6900,50
|
||||
20250415,150600,133732550,6900,6900,6900,6900,30
|
||||
20250415,150500,133525550,6900,6900,6900,6900,0
|
||||
20250415,150400,133525550,6900,6900,6900,6900,0
|
||||
20250415,150300,133525550,6900,6910,6910,6900,74
|
||||
20250415,150200,133014710,6910,6910,6910,6910,0
|
||||
20250415,150100,133014710,6910,6910,6910,6910,0
|
||||
20250415,150000,133014710,6910,6910,6910,6910,0
|
||||
20250415,145900,133014710,6910,6910,6910,6910,0
|
||||
20250415,145800,133014710,6910,6910,6910,6910,0
|
||||
20250415,145700,133014710,6910,6910,6910,6910,0
|
||||
20250415,145600,133014710,6910,6910,6910,6910,30
|
||||
20250415,145500,132807410,6910,6910,6910,6910,1
|
||||
20250415,145400,132800500,6910,6910,6910,6910,27
|
||||
20250415,145300,132613930,6910,6910,6910,6910,0
|
||||
20250415,145200,132613930,6910,6900,6910,6900,35
|
||||
20250415,145100,132372100,6910,6910,6910,6910,0
|
||||
20250415,145000,132372100,6910,6910,6910,6910,0
|
||||
20250415,144900,132372100,6910,6910,6910,6910,0
|
||||
20250415,144800,132372100,6910,6910,6910,6910,0
|
||||
20250415,144700,132372100,6910,6910,6910,6910,0
|
||||
20250415,144600,132372100,6910,6910,6910,6910,0
|
||||
20250415,144500,132372100,6910,6910,6910,6910,0
|
||||
20250415,144400,132372100,6910,6910,6910,6910,0
|
||||
20250415,144300,132372100,6910,6910,6910,6910,0
|
||||
20250415,144200,132372100,6910,6910,6910,6910,0
|
||||
20250415,144100,132372100,6910,6910,6910,6910,1
|
||||
20250415,144000,132365190,6880,6880,6880,6880,120
|
||||
20250415,143900,131539590,6880,6880,6880,6880,0
|
||||
20250415,143800,131539590,6880,6880,6880,6880,0
|
||||
20250415,143700,131539590,6880,6880,6880,6880,0
|
||||
20250415,143600,131539590,6880,6880,6880,6880,0
|
||||
20250415,143500,131539590,6880,6880,6880,6880,55
|
||||
20250415,143400,131161190,6880,6895,6895,6880,319
|
||||
20250415,143300,128965255,6910,6910,6910,6910,0
|
||||
20250415,143200,128965255,6910,6910,6910,6910,0
|
||||
20250415,143100,128965255,6910,6910,6910,6910,0
|
||||
20250415,143000,128965255,6910,6910,6910,6910,0
|
||||
20250415,142900,128965255,6910,6910,6910,6910,1
|
||||
20250415,142800,128958345,6915,6915,6915,6915,33
|
||||
20250415,142700,128730150,6920,6920,6920,6920,0
|
||||
20250415,142600,128730150,6920,6920,6920,6920,0
|
||||
20250415,142500,128730150,6920,6920,6920,6920,2
|
||||
20250415,142400,128716310,6920,6920,6920,6920,0
|
||||
20250415,142300,128716310,6920,6920,6920,6920,0
|
||||
20250415,142200,128716310,6920,6920,6920,6920,0
|
||||
20250415,142100,128716310,6920,6920,6920,6920,0
|
||||
20250415,142000,128716310,6920,6920,6920,6920,10
|
||||
20250415,141900,128647110,6920,6920,6920,6920,0
|
||||
20250415,141800,128647110,6920,6920,6920,6920,0
|
||||
20250415,141700,128647110,6920,6920,6920,6920,0
|
||||
20250415,141600,128647110,6920,6920,6920,6920,34
|
||||
20250415,141500,128411830,6920,6920,6920,6920,0
|
||||
20250415,141400,128411830,6920,6890,6920,6890,40
|
||||
20250415,141300,128135980,6900,6900,6900,6900,0
|
||||
20250415,141200,128135980,6900,6900,6900,6900,171
|
||||
20250415,141100,126956080,6900,6900,6900,6900,0
|
||||
20250415,141000,126956080,6900,6900,6900,6900,0
|
||||
20250415,140900,126956080,6900,6900,6900,6900,0
|
||||
20250415,140800,126956080,6900,6900,6900,6900,0
|
||||
20250415,140700,126956080,6900,6900,6900,6900,0
|
||||
20250415,140600,126956080,6900,6900,6900,6900,0
|
||||
20250415,140500,126956080,6900,6900,6900,6900,19
|
||||
20250415,140400,126824980,6890,6890,6890,6890,0
|
||||
20250415,140300,126824980,6890,6890,6890,6890,0
|
||||
20250415,140200,126824980,6890,6890,6890,6890,0
|
||||
20250415,140100,126824980,6890,6890,6890,6890,3
|
||||
20250415,140000,126804310,6910,6910,6910,6910,0
|
||||
20250415,135900,126804310,6910,6910,6910,6910,98
|
||||
20250415,135800,126127130,6910,6900,6910,6900,494
|
||||
20250415,135700,122714610,6900,6900,6900,6900,0
|
||||
20250415,135600,122714610,6900,6900,6900,6900,0
|
||||
20250415,135500,122714610,6900,6900,6900,6900,0
|
||||
20250415,135400,122714610,6900,6900,6900,6900,0
|
||||
20250415,135300,122714610,6900,6900,6900,6900,0
|
||||
20250415,135200,122714610,6900,6900,6900,6900,0
|
||||
20250415,135100,122714610,6900,6900,6900,6900,0
|
||||
20250415,135000,122714610,6900,6900,6900,6900,0
|
||||
20250415,134900,122714610,6900,6900,6900,6900,0
|
||||
20250415,134800,122714610,6900,6900,6900,6900,0
|
||||
20250415,134700,122714610,6900,6900,6900,6900,0
|
||||
20250415,134600,122714610,6900,6900,6900,6900,0
|
||||
20250415,134500,122714610,6900,6900,6900,6900,58
|
||||
20250415,134400,122314410,6910,6910,6910,6910,1
|
||||
20250415,134300,122307500,6910,6910,6910,6910,14
|
||||
20250415,134200,122210760,6910,6900,6910,6900,255
|
||||
20250415,134100,120451250,6900,6900,6900,6900,113
|
||||
20250415,134000,119671550,6905,6905,6905,6905,0
|
||||
20250415,133900,119671550,6905,6905,6905,6905,29
|
||||
20250415,133800,119471305,6905,6905,6905,6905,7
|
||||
20250415,133700,119422970,6900,6900,6900,6900,0
|
||||
20250415,133600,119422970,6900,6900,6900,6900,0
|
||||
20250415,133500,119422970,6900,6900,6900,6900,0
|
||||
20250415,133400,119422970,6900,6900,6900,6900,0
|
||||
20250415,133300,119422970,6900,6900,6900,6900,0
|
||||
20250415,133200,119422970,6900,6900,6900,6900,2270
|
||||
20250415,133100,103759970,6910,6910,6910,6910,0
|
||||
20250415,133000,103759970,6910,6910,6910,6910,0
|
||||
20250415,132900,103759970,6910,6910,6910,6910,52
|
||||
20250415,132800,103400650,6900,6900,6900,6900,0
|
||||
20250415,132700,103400650,6900,6900,6900,6900,1
|
||||
20250415,132600,103393750,6910,6910,6910,6910,0
|
||||
20250415,132500,103393750,6910,6910,6910,6910,3
|
||||
20250415,132400,103373020,6900,6900,6900,6900,0
|
||||
20250415,132300,103373020,6900,6900,6900,6900,0
|
||||
20250415,132200,103373020,6900,6900,6900,6900,0
|
||||
20250415,132100,103373020,6900,6900,6900,6900,0
|
||||
20250415,132000,103373020,6900,6900,6900,6900,80
|
||||
20250415,131900,102821020,6910,6910,6910,6910,0
|
||||
20250415,131800,102821020,6910,6910,6910,6910,500
|
||||
20250415,131700,99366020,6900,6900,6900,6900,112
|
||||
20250415,131600,98593220,6910,6910,6910,6910,0
|
||||
20250415,131500,98593220,6910,6910,6910,6910,0
|
||||
20250415,131400,98593220,6910,6910,6910,6910,0
|
||||
20250415,131300,98593220,6910,6910,6910,6910,0
|
||||
20250415,131200,98593220,6910,6910,6910,6910,0
|
||||
20250415,131100,98593220,6910,6910,6910,6910,0
|
||||
20250415,131000,98593220,6910,6910,6910,6910,0
|
||||
20250415,130900,98593220,6910,6910,6910,6910,0
|
||||
20250415,130800,98593220,6910,6910,6910,6910,0
|
||||
20250415,130700,98593220,6910,6910,6910,6910,9
|
||||
20250415,130600,98531030,6910,6910,6910,6910,0
|
||||
20250415,130500,98531030,6910,6910,6910,6910,2
|
||||
20250415,130400,98517210,6910,6910,6910,6910,2
|
||||
20250415,130300,98503390,6900,6900,6900,6900,5
|
||||
20250415,130200,98468890,6900,6900,6900,6900,1155
|
||||
20250415,130100,90499390,6900,6890,6900,6890,59
|
||||
20250415,130000,90092830,6900,6900,6900,6900,0
|
||||
20250415,125900,90092830,6900,6900,6900,6900,0
|
||||
20250415,125800,90092830,6900,6900,6900,6900,0
|
||||
20250415,125700,90092830,6900,6900,6900,6900,0
|
||||
20250415,125600,90092830,6900,6900,6900,6900,0
|
||||
20250415,125500,90092830,6900,6900,6900,6900,0
|
||||
20250415,125400,90092830,6900,6900,6900,6900,0
|
||||
20250415,125300,90092830,6900,6900,6900,6900,0
|
||||
20250415,125200,90092830,6900,6900,6900,6900,0
|
||||
20250415,125100,90092830,6900,6900,6900,6900,32
|
||||
20250415,125000,89872030,6900,6890,6900,6890,5
|
||||
20250415,124900,89837570,6895,6895,6895,6895,10
|
||||
20250415,124800,89768620,6890,6890,6890,6890,0
|
||||
20250415,124700,89768620,6890,6880,6890,6880,1162
|
||||
20250415,124600,81763200,6880,6880,6880,6880,0
|
||||
20250415,124500,81763200,6880,6880,6880,6880,0
|
||||
20250415,124400,81763200,6880,6880,6880,6880,0
|
||||
20250415,124300,81763200,6880,6880,6880,6880,9
|
||||
20250415,124200,81701280,6880,6880,6880,6880,6
|
||||
20250415,124100,81660000,6880,6880,6880,6880,0
|
||||
20250415,124000,81660000,6880,6880,6880,6880,10
|
||||
20250415,123900,81591200,6880,6880,6880,6880,0
|
||||
20250415,123800,81591200,6880,6880,6880,6880,0
|
||||
20250415,123700,81591200,6880,6880,6880,6880,0
|
||||
20250415,123600,81591200,6880,6880,6880,6880,55
|
||||
20250415,123500,81212800,6880,6880,6880,6880,67
|
||||
20250415,123400,80751840,6880,6880,6880,6880,12
|
||||
20250415,123300,80669280,6880,6880,6880,6880,34
|
||||
20250415,123200,80435360,6880,6880,6880,6880,0
|
||||
20250415,123100,80435360,6880,6880,6880,6880,0
|
||||
20250415,123000,80435360,6880,6880,6880,6880,0
|
||||
20250415,122900,80435360,6880,6880,6880,6880,0
|
||||
20250415,122800,80435360,6880,6880,6880,6880,0
|
||||
20250415,122700,80435360,6880,6880,6880,6880,0
|
||||
20250415,122600,80435360,6880,6880,6880,6880,0
|
||||
20250415,122500,80435360,6880,6880,6880,6880,0
|
||||
20250415,122400,80435360,6880,6880,6880,6880,0
|
||||
20250415,122300,80435360,6880,6880,6880,6880,0
|
||||
20250415,122200,80435360,6880,6880,6880,6880,0
|
||||
20250415,122100,80435360,6880,6880,6880,6880,0
|
||||
20250415,122000,80435360,6880,6880,6880,6880,0
|
||||
20250415,121900,80435360,6880,6880,6880,6880,0
|
||||
20250415,121800,80435360,6880,6880,6880,6880,0
|
||||
20250415,121700,80435360,6880,6880,6880,6880,0
|
||||
20250415,121600,80435360,6880,6880,6880,6880,31
|
||||
20250415,121500,80222080,6870,6870,6870,6870,0
|
||||
20250415,121400,80222080,6870,6870,6870,6870,3
|
||||
20250415,121300,80201470,6870,6870,6870,6870,0
|
||||
20250415,121200,80201470,6870,6870,6870,6870,0
|
||||
20250415,121100,80201470,6870,6870,6870,6870,0
|
||||
20250415,121000,80201470,6870,6870,6870,6870,0
|
||||
20250415,120900,80201470,6870,6870,6870,6870,0
|
||||
20250415,120800,80201470,6870,6870,6870,6870,0
|
||||
20250415,120700,80201470,6870,6870,6870,6870,0
|
||||
20250415,120600,80201470,6870,6870,6870,6870,0
|
||||
20250415,120500,80201470,6870,6870,6870,6870,0
|
||||
20250415,120400,80201470,6870,6870,6870,6870,5
|
||||
20250415,120300,80167120,6870,6870,6870,6870,29
|
||||
20250415,120200,79967890,6860,6860,6860,6860,0
|
||||
20250415,120100,79967890,6860,6860,6860,6860,0
|
||||
20250415,120000,79967890,6860,6860,6860,6860,1
|
||||
20250415,115900,79961030,6870,6870,6870,6870,0
|
||||
20250415,115800,79961030,6870,6870,6870,6870,0
|
||||
20250415,115700,79961030,6870,6870,6870,6870,0
|
||||
20250415,115600,79961030,6870,6870,6870,6870,0
|
||||
20250415,115500,79961030,6870,6870,6870,6870,1
|
||||
20250415,115400,79954160,6870,6870,6870,6870,16
|
||||
20250415,115300,79844240,6870,6870,6870,6870,3
|
||||
20250415,115200,79823630,6860,6860,6860,6860,0
|
||||
20250415,115100,79823630,6860,6860,6860,6860,0
|
||||
20250415,115000,79823630,6860,6860,6860,6860,0
|
||||
20250415,114900,79823630,6860,6880,6880,6860,151
|
||||
20250415,114800,78787750,6880,6880,6880,6880,32
|
||||
20250415,114700,78567590,6880,6880,6880,6880,72
|
||||
20250415,114600,78072230,6880,6880,6880,6880,0
|
||||
20250415,114500,78072230,6880,6880,6880,6880,0
|
||||
20250415,114400,78072230,6880,6880,6880,6880,0
|
||||
20250415,114300,78072230,6880,6880,6880,6880,0
|
||||
20250415,114200,78072230,6880,6880,6880,6880,0
|
||||
20250415,114100,78072230,6880,6880,6880,6880,0
|
||||
20250415,114000,78072230,6880,6880,6880,6880,0
|
||||
20250415,113900,78072230,6880,6870,6880,6870,2
|
||||
20250415,113800,78058480,6880,6880,6880,6880,0
|
||||
20250415,113700,78058480,6880,6880,6880,6880,54
|
||||
20250415,113600,77686960,6880,6880,6880,6880,0
|
||||
20250415,113500,77686960,6880,6880,6880,6880,0
|
||||
20250415,113400,77686960,6880,6880,6880,6880,0
|
||||
20250415,113300,77686960,6880,6880,6880,6880,0
|
||||
20250415,113200,77686960,6880,6880,6880,6880,0
|
||||
20250415,113100,77686960,6880,6880,6880,6880,0
|
||||
20250415,113000,77686960,6880,6880,6880,6880,45
|
||||
20250415,112900,77377360,6880,6880,6880,6880,0
|
||||
20250415,112800,77377360,6880,6880,6880,6880,0
|
||||
20250415,112700,77377360,6880,6880,6880,6880,0
|
||||
20250415,112600,77377360,6880,6880,6880,6880,0
|
||||
20250415,112500,77377360,6880,6880,6880,6880,0
|
||||
20250415,112400,77377360,6880,6880,6880,6880,201
|
||||
20250415,112300,75994480,6860,6870,6880,6860,200
|
||||
20250415,112200,74619490,6870,6870,6870,6870,0
|
||||
20250415,112100,74619490,6870,6870,6870,6870,0
|
||||
20250415,112000,74619490,6870,6870,6870,6870,0
|
||||
20250415,111900,74619490,6870,6870,6870,6870,0
|
||||
20250415,111800,74619490,6870,6870,6870,6870,0
|
||||
20250415,111700,74619490,6870,6870,6870,6870,0
|
||||
20250415,111600,74619490,6870,6870,6870,6870,0
|
||||
20250415,111500,74619490,6870,6870,6870,6870,300
|
||||
20250415,111400,72558490,6890,6890,6890,6890,0
|
||||
20250415,111300,72558490,6890,6890,6890,6890,0
|
||||
20250415,111200,72558490,6890,6890,6890,6890,0
|
||||
20250415,111100,72558490,6890,6890,6890,6890,0
|
||||
20250415,111000,72558490,6890,6890,6890,6890,0
|
||||
20250415,110900,72558490,6890,6890,6890,6890,0
|
||||
20250415,110800,72558490,6890,6880,6890,6860,54
|
||||
20250415,110700,72186700,6880,6880,6880,6880,270
|
||||
20250415,110600,70329100,6860,6860,6860,6860,0
|
||||
20250415,110500,70329100,6860,6870,6870,6860,158
|
||||
20250415,110400,69244730,6870,6870,6870,6870,1
|
||||
20250415,110300,69237860,6880,6880,6880,6880,0
|
||||
20250415,110200,69237860,6880,6880,6880,6880,293
|
||||
20250415,110100,67222020,6880,6880,6880,6880,103
|
||||
20250415,110000,66513380,6880,6880,6880,6880,0
|
||||
20250415,105900,66513380,6880,6880,6880,6880,0
|
||||
20250415,105800,66513380,6880,6880,6880,6880,0
|
||||
20250415,105700,66513380,6880,6880,6880,6880,31
|
||||
20250415,105600,66300100,6880,6880,6880,6880,4
|
||||
20250415,105500,66272580,6880,6880,6880,6880,0
|
||||
20250415,105400,66272580,6880,6880,6880,6880,0
|
||||
20250415,105300,66272580,6880,6880,6880,6880,2
|
||||
20250415,105200,66258820,6880,6880,6880,6880,0
|
||||
20250415,105100,66258820,6880,6880,6880,6880,0
|
||||
20250415,105000,66258820,6880,6880,6880,6880,33
|
||||
20250415,104900,66031780,6870,6870,6870,6870,0
|
||||
20250415,104800,66031780,6870,6870,6870,6870,18
|
||||
20250415,104700,65908120,6880,6880,6880,6880,0
|
||||
20250415,104600,65908120,6880,6880,6880,6880,0
|
||||
20250415,104500,65908120,6880,6880,6880,6880,0
|
||||
20250415,104400,65908120,6880,6880,6880,6880,0
|
||||
20250415,104300,65908120,6880,6880,6880,6880,32
|
||||
20250415,104200,65687960,6880,6880,6880,6880,0
|
||||
20250415,104100,65687960,6880,6880,6880,6880,0
|
||||
20250415,104000,65687960,6880,6880,6880,6880,0
|
||||
20250415,103900,65687960,6880,6880,6880,6880,1
|
||||
20250415,103800,65681080,6880,6870,6880,6870,508
|
||||
20250415,103700,62190620,6860,6860,6860,6860,0
|
||||
20250415,103600,62190620,6860,6860,6860,6860,32
|
||||
20250415,103500,61971100,6850,6850,6850,6850,1015
|
||||
20250415,103400,55018350,6850,6850,6850,6850,0
|
||||
20250415,103300,55018350,6850,6850,6850,6850,11
|
||||
20250415,103200,54943000,6850,6850,6850,6850,0
|
||||
20250415,103100,54943000,6850,6850,6850,6850,0
|
||||
20250415,103000,54943000,6850,6850,6850,6850,11
|
||||
20250415,102900,54867650,6840,6840,6840,6840,0
|
||||
20250415,102800,54867650,6840,6840,6840,6840,0
|
||||
20250415,102700,54867650,6840,6840,6840,6840,0
|
||||
20250415,102600,54867650,6840,6840,6840,6840,0
|
||||
20250415,102500,54867650,6840,6840,6840,6840,1
|
||||
20250415,102400,54860810,6870,6870,6870,6870,0
|
||||
20250415,102300,54860810,6870,6870,6870,6870,0
|
||||
20250415,102200,54860810,6870,6870,6870,6870,29
|
||||
20250415,102100,54661580,6820,6820,6820,6820,0
|
||||
20250415,102000,54661580,6820,6820,6820,6820,2
|
||||
20250415,101900,54647940,6870,6870,6870,6870,4
|
||||
20250415,101800,54620460,6870,6870,6870,6870,19
|
||||
20250415,101700,54489930,6870,6870,6870,6870,0
|
||||
20250415,101600,54489930,6870,6870,6870,6870,0
|
||||
20250415,101500,54489930,6870,6830,6870,6830,4615
|
||||
20250415,101400,22907550,6810,6810,6810,6810,0
|
||||
20250415,101300,22907550,6810,6810,6810,6810,0
|
||||
20250415,101200,22907550,6810,6810,6810,6810,0
|
||||
20250415,101100,22907550,6810,6810,6810,6810,2
|
||||
20250415,101000,22893930,6800,6800,6800,6800,0
|
||||
20250415,100900,22893930,6800,6800,6800,6800,0
|
||||
20250415,100800,22893930,6800,6800,6800,6800,0
|
||||
20250415,100700,22893930,6800,6810,6810,6790,471
|
||||
20250415,100600,19693640,6850,6850,6850,6850,0
|
||||
20250415,100500,19693640,6850,6850,6850,6850,0
|
||||
20250415,100400,19693640,6850,6850,6850,6850,0
|
||||
20250415,100300,19693640,6850,6850,6850,6850,0
|
||||
20250415,100200,19693640,6850,6850,6850,6850,5
|
||||
20250415,100100,19659390,6850,6850,6850,6850,0
|
||||
20250415,100000,19659390,6850,6850,6850,6850,0
|
||||
20250415,095900,19659390,6850,6850,6850,6850,44
|
||||
20250415,095800,19357990,6850,6850,6850,6850,5
|
||||
20250415,095700,19323740,6850,6850,6850,6850,18
|
||||
20250415,095600,19200440,6830,6830,6830,6830,0
|
||||
20250415,095500,19200440,6830,6830,6830,6830,0
|
||||
20250415,095400,19200440,6830,6830,6830,6830,131
|
||||
20250415,095300,18305710,6850,6850,6850,6850,0
|
||||
20250415,095200,18305710,6850,6850,6850,6850,0
|
||||
20250415,095100,18305710,6850,6850,6850,6850,0
|
||||
20250415,095000,18305710,6850,6850,6850,6850,0
|
||||
20250415,094900,18305710,6850,6830,6850,6830,100
|
||||
20250415,094800,17621570,6850,6820,6850,6820,53
|
||||
20250415,094700,17260050,6840,6840,6840,6840,0
|
||||
20250415,094600,17260050,6840,6840,6840,6840,200
|
||||
20250415,094500,15892050,6840,6840,6840,6840,0
|
||||
20250415,094400,15892050,6840,6840,6840,6840,31
|
||||
20250415,094300,15680010,6840,6840,6840,6840,2
|
||||
20250415,094200,15666330,6830,6830,6830,6830,0
|
||||
20250415,094100,15666330,6830,6830,6830,6830,0
|
||||
20250415,094000,15666330,6830,6830,6830,6830,0
|
||||
20250415,093900,15666330,6830,6830,6830,6830,0
|
||||
20250415,093800,15666330,6830,6830,6830,6830,1
|
||||
20250415,093700,15659500,6830,6830,6830,6830,1
|
||||
20250415,093600,15652670,6820,6820,6820,6820,0
|
||||
20250415,093500,15652670,6820,6820,6820,6820,0
|
||||
20250415,093400,15652670,6820,6820,6820,6820,0
|
||||
20250415,093300,15652670,6820,6820,6820,6820,0
|
||||
20250415,093200,15652670,6820,6820,6820,6820,0
|
||||
20250415,093100,15652670,6820,6820,6820,6820,0
|
||||
20250415,093000,15652670,6820,6820,6820,6820,2
|
||||
20250415,092900,15639030,6820,6820,6820,6820,1
|
||||
20250415,092800,15632210,6810,6810,6810,6810,0
|
||||
20250415,092700,15632210,6810,6810,6810,6810,0
|
||||
20250415,092600,15632210,6810,6810,6810,6810,0
|
||||
20250415,092500,15632210,6810,6810,6810,6810,0
|
||||
20250415,092400,15632210,6810,6810,6810,6810,11
|
||||
20250415,092300,15557300,6810,6810,6810,6810,0
|
||||
20250415,092200,15557300,6810,6810,6810,6810,0
|
||||
20250415,092100,15557300,6810,6810,6810,6810,0
|
||||
20250415,092000,15557300,6810,6810,6810,6810,0
|
||||
20250415,091900,15557300,6810,6810,6810,6810,0
|
||||
20250415,091800,15557300,6810,6810,6810,6810,15
|
||||
20250415,091700,15455150,6800,6800,6800,6800,0
|
||||
20250415,091600,15455150,6800,6800,6800,6800,14
|
||||
20250415,091500,15359950,6800,6800,6800,6800,64
|
||||
20250415,091400,14924750,6800,6800,6800,6800,0
|
||||
20250415,091300,14924750,6800,6800,6800,6800,200
|
||||
20250415,091200,13564750,6810,6810,6810,6810,1
|
||||
20250415,091100,13557940,6770,6770,6770,6770,2
|
||||
20250415,091000,13544400,6750,6750,6750,6750,0
|
||||
20250415,090900,13544400,6750,6770,6770,6750,71
|
||||
20250415,090800,13063750,6810,6810,6810,6810,20
|
||||
20250415,090700,12927550,6810,6760,6810,6760,201
|
||||
20250415,090600,11568740,6770,6780,6780,6770,82
|
||||
20250415,090500,11012800,6800,6800,6800,6800,252
|
||||
20250415,090400,9299200,6790,6800,6800,6790,4
|
||||
20250415,090300,9272020,6840,6840,6840,6840,0
|
||||
20250415,090200,9272020,6840,6840,6840,6840,0
|
||||
20250415,090100,9272020,6840,6840,6840,6840,0
|
||||
20250415,090000,9272020,6840,6760,6860,6760,1371
|
||||
|
Reference in New Issue
Block a user