Update 2025-04-15 2740 candle_min
This commit is contained in:
676
186230/min/candle-20250415.csv
Normal file
676
186230/min/candle-20250415.csv
Normal file
@@ -0,0 +1,676 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,201400,297563130,7530,7530,7530,7530,386
|
||||
20250415,201300,297563130,7530,7530,7530,7530,0
|
||||
20250415,201200,297563130,7530,7530,7530,7530,0
|
||||
20250415,201100,297563130,7530,7530,7530,7530,0
|
||||
20250415,201000,297563130,7530,7530,7530,7530,0
|
||||
20250415,200900,297563130,7530,7530,7530,7530,0
|
||||
20250415,200800,297563130,7530,7530,7530,7530,0
|
||||
20250415,200700,297563130,7530,7530,7530,7530,0
|
||||
20250415,200600,297563130,7530,7530,7530,7530,0
|
||||
20250415,200500,297563130,7530,7530,7530,7530,0
|
||||
20250415,200400,297563130,7530,7530,7530,7530,0
|
||||
20250415,200300,297563130,7530,7530,7530,7530,0
|
||||
20250415,200200,297563130,7530,7530,7530,7530,0
|
||||
20250415,200100,297563130,7530,7530,7530,7530,0
|
||||
20250415,200000,297563130,7530,7530,7530,7530,0
|
||||
20250415,195900,297563130,7530,7530,7530,7530,0
|
||||
20250415,195800,297563130,7530,7530,7530,7530,0
|
||||
20250415,195700,297563130,7530,7530,7530,7530,0
|
||||
20250415,195600,297563130,7530,7530,7530,7530,0
|
||||
20250415,195500,297563130,7530,7530,7530,7530,0
|
||||
20250415,195400,297563130,7530,7530,7530,7530,0
|
||||
20250415,195300,297563130,7530,7530,7530,7530,0
|
||||
20250415,195200,297563130,7530,7530,7530,7530,0
|
||||
20250415,195100,297563130,7530,7530,7530,7530,0
|
||||
20250415,195000,297563130,7530,7530,7530,7530,0
|
||||
20250415,194900,297563130,7530,7530,7530,7530,0
|
||||
20250415,194800,297563130,7530,7530,7530,7530,0
|
||||
20250415,194700,297563130,7530,7530,7530,7530,0
|
||||
20250415,194600,297563130,7530,7530,7530,7530,0
|
||||
20250415,194500,297563130,7530,7530,7530,7530,0
|
||||
20250415,194400,297563130,7530,7530,7530,7530,386
|
||||
20250415,194300,297563130,7530,7530,7530,7530,0
|
||||
20250415,194200,297563130,7530,7530,7530,7530,0
|
||||
20250415,194100,297563130,7530,7530,7530,7530,0
|
||||
20250415,194000,297563130,7530,7530,7530,7530,0
|
||||
20250415,193900,297563130,7530,7530,7530,7530,0
|
||||
20250415,193800,297563130,7530,7530,7530,7530,0
|
||||
20250415,193700,297563130,7530,7530,7530,7530,0
|
||||
20250415,193600,297563130,7530,7530,7530,7530,0
|
||||
20250415,193500,297563130,7530,7530,7530,7530,0
|
||||
20250415,193400,297563130,7530,7530,7530,7530,0
|
||||
20250415,193300,297563130,7530,7530,7530,7530,0
|
||||
20250415,193200,297563130,7530,7530,7530,7530,0
|
||||
20250415,193100,297563130,7530,7530,7530,7530,0
|
||||
20250415,193000,297563130,7530,7530,7530,7530,0
|
||||
20250415,192900,297563130,7530,7530,7530,7530,0
|
||||
20250415,192800,297563130,7530,7530,7530,7530,0
|
||||
20250415,192700,297563130,7530,7530,7530,7530,0
|
||||
20250415,192600,297563130,7530,7530,7530,7530,0
|
||||
20250415,192500,297563130,7530,7530,7530,7530,0
|
||||
20250415,192400,297563130,7530,7530,7530,7530,0
|
||||
20250415,192300,297563130,7530,7530,7530,7530,0
|
||||
20250415,192200,297563130,7530,7530,7530,7530,0
|
||||
20250415,192100,297563130,7530,7530,7530,7530,0
|
||||
20250415,192000,297563130,7530,7530,7530,7530,0
|
||||
20250415,191900,297563130,7530,7530,7530,7530,0
|
||||
20250415,191800,297563130,7530,7530,7530,7530,0
|
||||
20250415,191700,297563130,7530,7530,7530,7530,0
|
||||
20250415,191600,297563130,7530,7530,7530,7530,0
|
||||
20250415,191500,297563130,7530,7530,7530,7530,0
|
||||
20250415,191400,297563130,7530,7530,7530,7530,386
|
||||
20250415,191300,297563130,7530,7530,7530,7530,0
|
||||
20250415,191200,297563130,7530,7530,7530,7530,0
|
||||
20250415,191100,297563130,7530,7530,7530,7530,0
|
||||
20250415,191000,297563130,7530,7530,7530,7530,0
|
||||
20250415,190900,297563130,7530,7530,7530,7530,0
|
||||
20250415,190800,297563130,7530,7530,7530,7530,0
|
||||
20250415,190700,297563130,7530,7530,7530,7530,0
|
||||
20250415,190600,297563130,7530,7530,7530,7530,0
|
||||
20250415,190500,297563130,7530,7530,7530,7530,0
|
||||
20250415,190400,297563130,7530,7530,7530,7530,0
|
||||
20250415,190300,297563130,7530,7530,7530,7530,0
|
||||
20250415,190200,297563130,7530,7530,7530,7530,0
|
||||
20250415,190100,297563130,7530,7530,7530,7530,0
|
||||
20250415,190000,297563130,7530,7530,7530,7530,0
|
||||
20250415,185900,297563130,7530,7530,7530,7530,0
|
||||
20250415,185800,297563130,7530,7530,7530,7530,0
|
||||
20250415,185700,297563130,7530,7530,7530,7530,0
|
||||
20250415,185600,297563130,7530,7530,7530,7530,0
|
||||
20250415,185500,297563130,7530,7530,7530,7530,0
|
||||
20250415,185400,297563130,7530,7530,7530,7530,0
|
||||
20250415,185300,297563130,7530,7530,7530,7530,0
|
||||
20250415,185200,297563130,7530,7530,7530,7530,0
|
||||
20250415,185100,297563130,7530,7530,7530,7530,0
|
||||
20250415,185000,297563130,7530,7530,7530,7530,0
|
||||
20250415,184900,297563130,7530,7530,7530,7530,0
|
||||
20250415,184800,297563130,7530,7530,7530,7530,0
|
||||
20250415,184700,297563130,7530,7530,7530,7530,0
|
||||
20250415,184600,297563130,7530,7530,7530,7530,0
|
||||
20250415,184500,297563130,7530,7530,7530,7530,0
|
||||
20250415,184400,297563130,7530,7530,7530,7530,386
|
||||
20250415,184300,297563130,7530,7530,7530,7530,0
|
||||
20250415,184200,297563130,7530,7530,7530,7530,0
|
||||
20250415,184100,297563130,7530,7530,7530,7530,0
|
||||
20250415,184000,297563130,7530,7530,7530,7530,0
|
||||
20250415,183900,297563130,7530,7530,7530,7530,0
|
||||
20250415,183800,297563130,7530,7530,7530,7530,0
|
||||
20250415,183700,297563130,7530,7530,7530,7530,0
|
||||
20250415,183600,297563130,7530,7530,7530,7530,0
|
||||
20250415,183500,297563130,7530,7530,7530,7530,0
|
||||
20250415,183400,297563130,7530,7530,7530,7530,0
|
||||
20250415,183300,297563130,7530,7530,7530,7530,0
|
||||
20250415,183200,297563130,7530,7530,7530,7530,0
|
||||
20250415,183100,297563130,7530,7530,7530,7530,0
|
||||
20250415,183000,297563130,7530,7530,7530,7530,0
|
||||
20250415,182900,297563130,7530,7530,7530,7530,0
|
||||
20250415,182800,297563130,7530,7530,7530,7530,0
|
||||
20250415,182700,297563130,7530,7530,7530,7530,0
|
||||
20250415,182600,297563130,7530,7530,7530,7530,0
|
||||
20250415,182500,297563130,7530,7530,7530,7530,0
|
||||
20250415,182400,297563130,7530,7530,7530,7530,0
|
||||
20250415,182300,297563130,7530,7530,7530,7530,0
|
||||
20250415,182200,297563130,7530,7530,7530,7530,0
|
||||
20250415,182100,297563130,7530,7530,7530,7530,0
|
||||
20250415,182000,297563130,7530,7530,7530,7530,0
|
||||
20250415,181900,297563130,7530,7530,7530,7530,0
|
||||
20250415,181800,297563130,7530,7530,7530,7530,0
|
||||
20250415,181700,297563130,7530,7530,7530,7530,0
|
||||
20250415,181600,297563130,7530,7530,7530,7530,0
|
||||
20250415,181500,297563130,7530,7530,7530,7530,0
|
||||
20250415,181400,297563130,7530,7530,7530,7530,386
|
||||
20250415,181300,297563130,7530,7530,7530,7530,0
|
||||
20250415,181200,297563130,7530,7530,7530,7530,0
|
||||
20250415,181100,297563130,7530,7530,7530,7530,0
|
||||
20250415,181000,297563130,7530,7530,7530,7530,0
|
||||
20250415,180900,297563130,7530,7530,7530,7530,0
|
||||
20250415,180800,297563130,7530,7530,7530,7530,0
|
||||
20250415,180700,297563130,7530,7530,7530,7530,0
|
||||
20250415,180600,297563130,7530,7530,7530,7530,0
|
||||
20250415,180500,297563130,7530,7530,7530,7530,0
|
||||
20250415,180400,297563130,7530,7530,7530,7530,0
|
||||
20250415,180300,297563130,7530,7530,7530,7530,0
|
||||
20250415,180200,297563130,7530,7530,7530,7530,0
|
||||
20250415,180100,297563130,7530,7530,7530,7530,0
|
||||
20250415,180000,297563130,7530,7530,7530,7530,0
|
||||
20250415,175900,297563130,7530,7530,7530,7530,0
|
||||
20250415,175800,297563130,7530,7530,7530,7530,0
|
||||
20250415,175700,297563130,7530,7530,7530,7530,0
|
||||
20250415,175600,297563130,7530,7530,7530,7530,0
|
||||
20250415,175500,297563130,7530,7530,7530,7530,0
|
||||
20250415,175400,297563130,7530,7530,7530,7530,0
|
||||
20250415,175300,297563130,7530,7530,7530,7530,0
|
||||
20250415,175200,297563130,7530,7530,7530,7530,0
|
||||
20250415,175100,297563130,7530,7530,7530,7530,0
|
||||
20250415,175000,297563130,7530,7530,7530,7530,0
|
||||
20250415,174900,297563130,7530,7530,7530,7530,0
|
||||
20250415,174800,297563130,7530,7530,7530,7530,0
|
||||
20250415,174700,297563130,7530,7530,7530,7530,0
|
||||
20250415,174600,297563130,7530,7530,7530,7530,0
|
||||
20250415,174500,297563130,7530,7530,7530,7530,0
|
||||
20250415,174400,297563130,7530,7530,7530,7530,386
|
||||
20250415,174300,297563130,7530,7530,7530,7530,0
|
||||
20250415,174200,297563130,7530,7530,7530,7530,0
|
||||
20250415,174100,297563130,7530,7530,7530,7530,0
|
||||
20250415,174000,297563130,7530,7530,7530,7530,0
|
||||
20250415,173900,297563130,7530,7530,7530,7530,0
|
||||
20250415,173800,297563130,7530,7530,7530,7530,0
|
||||
20250415,173700,297563130,7530,7530,7530,7530,0
|
||||
20250415,173600,297563130,7530,7530,7530,7530,0
|
||||
20250415,173500,297563130,7530,7530,7530,7530,0
|
||||
20250415,173400,297563130,7530,7530,7530,7530,0
|
||||
20250415,173300,297563130,7530,7530,7530,7530,0
|
||||
20250415,173200,297563130,7530,7530,7530,7530,0
|
||||
20250415,173100,297563130,7530,7530,7530,7530,0
|
||||
20250415,173000,297563130,7530,7530,7530,7530,0
|
||||
20250415,172900,297563130,7530,7530,7530,7530,0
|
||||
20250415,172800,297563130,7530,7530,7530,7530,0
|
||||
20250415,172700,297563130,7530,7530,7530,7530,0
|
||||
20250415,172600,297563130,7530,7530,7530,7530,0
|
||||
20250415,172500,297563130,7530,7530,7530,7530,0
|
||||
20250415,172400,297563130,7530,7530,7530,7530,0
|
||||
20250415,172300,297563130,7530,7530,7530,7530,0
|
||||
20250415,172200,297563130,7530,7530,7530,7530,0
|
||||
20250415,172100,297563130,7530,7530,7530,7530,0
|
||||
20250415,172000,297563130,7530,7530,7530,7530,0
|
||||
20250415,171900,297563130,7530,7530,7530,7530,0
|
||||
20250415,171800,297563130,7530,7530,7530,7530,0
|
||||
20250415,171700,297563130,7530,7530,7530,7530,0
|
||||
20250415,171600,297563130,7530,7530,7530,7530,0
|
||||
20250415,171500,297563130,7530,7530,7530,7530,0
|
||||
20250415,171400,297563130,7530,7530,7530,7530,386
|
||||
20250415,171300,297563130,7530,7530,7530,7530,0
|
||||
20250415,171200,297563130,7530,7530,7530,7530,0
|
||||
20250415,171100,297563130,7530,7530,7530,7530,0
|
||||
20250415,171000,297563130,7530,7530,7530,7530,0
|
||||
20250415,170900,297563130,7530,7530,7530,7530,0
|
||||
20250415,170800,297563130,7530,7530,7530,7530,0
|
||||
20250415,170700,297563130,7530,7530,7530,7530,0
|
||||
20250415,170600,297563130,7530,7530,7530,7530,0
|
||||
20250415,170500,297563130,7530,7530,7530,7530,0
|
||||
20250415,170400,297563130,7530,7530,7530,7530,0
|
||||
20250415,170300,297563130,7530,7530,7530,7530,0
|
||||
20250415,170200,297563130,7530,7530,7530,7530,0
|
||||
20250415,170100,297563130,7530,7530,7530,7530,0
|
||||
20250415,170000,297563130,7530,7530,7530,7530,0
|
||||
20250415,165900,297563130,7530,7530,7530,7530,0
|
||||
20250415,165800,297563130,7530,7530,7530,7530,0
|
||||
20250415,165700,297563130,7530,7530,7530,7530,0
|
||||
20250415,165600,297563130,7530,7530,7530,7530,0
|
||||
20250415,165500,297563130,7530,7530,7530,7530,0
|
||||
20250415,165400,297563130,7530,7530,7530,7530,0
|
||||
20250415,165300,297563130,7530,7530,7530,7530,0
|
||||
20250415,165200,297563130,7530,7530,7530,7530,0
|
||||
20250415,165100,297563130,7530,7530,7530,7530,0
|
||||
20250415,165000,297563130,7530,7530,7530,7530,0
|
||||
20250415,164900,297563130,7530,7530,7530,7530,0
|
||||
20250415,164800,297563130,7530,7530,7530,7530,0
|
||||
20250415,164700,297563130,7530,7530,7530,7530,0
|
||||
20250415,164600,297563130,7530,7530,7530,7530,0
|
||||
20250415,164500,297563130,7530,7530,7530,7530,0
|
||||
20250415,164400,297563130,7530,7530,7530,7530,386
|
||||
20250415,164300,297563130,7530,7530,7530,7530,0
|
||||
20250415,164200,297563130,7530,7530,7530,7530,0
|
||||
20250415,164100,297563130,7530,7530,7530,7530,0
|
||||
20250415,164000,297563130,7530,7530,7530,7530,0
|
||||
20250415,163900,297563130,7530,7530,7530,7530,0
|
||||
20250415,163800,297563130,7530,7530,7530,7530,0
|
||||
20250415,163700,297563130,7530,7530,7530,7530,0
|
||||
20250415,163600,297563130,7530,7530,7530,7530,0
|
||||
20250415,163500,297563130,7530,7530,7530,7530,0
|
||||
20250415,163400,297563130,7530,7530,7530,7530,0
|
||||
20250415,163300,297563130,7530,7530,7530,7530,0
|
||||
20250415,163200,297563130,7530,7530,7530,7530,0
|
||||
20250415,163100,297563130,7530,7530,7530,7530,0
|
||||
20250415,163000,297563130,7530,7530,7530,7530,0
|
||||
20250415,162900,297563130,7530,7530,7530,7530,0
|
||||
20250415,162800,297563130,7530,7530,7530,7530,0
|
||||
20250415,162700,297563130,7530,7530,7530,7530,0
|
||||
20250415,162600,297563130,7530,7530,7530,7530,0
|
||||
20250415,162500,297563130,7530,7530,7530,7530,0
|
||||
20250415,162400,297563130,7530,7530,7530,7530,0
|
||||
20250415,162300,297563130,7530,7530,7530,7530,0
|
||||
20250415,162200,297563130,7530,7530,7530,7530,0
|
||||
20250415,162100,297563130,7530,7530,7530,7530,0
|
||||
20250415,162000,297563130,7530,7530,7530,7530,0
|
||||
20250415,161900,297563130,7530,7530,7530,7530,0
|
||||
20250415,161800,297563130,7530,7530,7530,7530,0
|
||||
20250415,161700,297563130,7530,7530,7530,7530,0
|
||||
20250415,161600,297563130,7530,7530,7530,7530,0
|
||||
20250415,161500,297563130,7530,7530,7530,7530,0
|
||||
20250415,161400,297563130,7530,7530,7530,7530,386
|
||||
20250415,161300,297563130,7530,7530,7530,7530,0
|
||||
20250415,161200,297563130,7530,7530,7530,7530,0
|
||||
20250415,161100,297563130,7530,7530,7530,7530,0
|
||||
20250415,161000,297563130,7530,7530,7530,7530,0
|
||||
20250415,160900,297563130,7530,7530,7530,7530,0
|
||||
20250415,160800,297563130,7530,7530,7530,7530,0
|
||||
20250415,160700,297563130,7530,7530,7530,7530,0
|
||||
20250415,160600,297563130,7530,7530,7530,7530,0
|
||||
20250415,160500,297563130,7530,7530,7530,7530,0
|
||||
20250415,160400,297563130,7530,7530,7530,7530,0
|
||||
20250415,160300,297563130,7530,7530,7530,7530,0
|
||||
20250415,160200,297563130,7530,7530,7530,7530,0
|
||||
20250415,160100,297563130,7530,7530,7530,7530,0
|
||||
20250415,160000,297563130,7530,7530,7530,7530,0
|
||||
20250415,155900,297563130,7530,7530,7530,7530,0
|
||||
20250415,155800,297563130,7530,7530,7530,7530,0
|
||||
20250415,155700,297563130,7530,7530,7530,7530,0
|
||||
20250415,155600,297563130,7530,7530,7530,7530,0
|
||||
20250415,155500,297563130,7530,7530,7530,7530,0
|
||||
20250415,155400,297563130,7530,7530,7530,7530,0
|
||||
20250415,155300,297563130,7530,7530,7530,7530,0
|
||||
20250415,155200,297563130,7530,7530,7530,7530,0
|
||||
20250415,155100,297563130,7530,7530,7530,7530,0
|
||||
20250415,155000,297563130,7530,7530,7530,7530,0
|
||||
20250415,154900,297563130,7530,7530,7530,7530,0
|
||||
20250415,154800,297563130,7530,7530,7530,7530,0
|
||||
20250415,154700,297563130,7530,7530,7530,7530,0
|
||||
20250415,154600,297563130,7530,7530,7530,7530,0
|
||||
20250415,154500,297563130,7530,7530,7530,7530,0
|
||||
20250415,154400,297563130,7530,7530,7530,7530,386
|
||||
20250415,154300,297563130,7530,7530,7530,7530,0
|
||||
20250415,154200,297563130,7530,7530,7530,7530,0
|
||||
20250415,154100,297563130,7530,7530,7530,7530,0
|
||||
20250415,154000,297563130,7530,7530,7530,7530,0
|
||||
20250415,153900,297563130,7530,7530,7530,7530,0
|
||||
20250415,153800,297563130,7530,7530,7530,7530,0
|
||||
20250415,153700,297563130,7530,7530,7530,7530,0
|
||||
20250415,153600,297563130,7530,7530,7530,7530,0
|
||||
20250415,153500,297563130,7530,7530,7530,7530,0
|
||||
20250415,153400,297563130,7530,7530,7530,7530,0
|
||||
20250415,153300,297563130,7530,7530,7530,7530,0
|
||||
20250415,153200,297563130,7530,7530,7530,7530,0
|
||||
20250415,153100,297563130,7530,7530,7530,7530,0
|
||||
20250415,153000,297563130,7530,7530,7530,7530,386
|
||||
20250415,152900,294656550,7530,7530,7530,7530,0
|
||||
20250415,152800,294656550,7530,7530,7530,7530,0
|
||||
20250415,152700,294656550,7530,7530,7530,7530,0
|
||||
20250415,152600,294656550,7530,7530,7530,7530,0
|
||||
20250415,152500,294656550,7530,7530,7530,7530,0
|
||||
20250415,152400,294656550,7530,7530,7530,7530,0
|
||||
20250415,152300,294656550,7530,7530,7530,7530,0
|
||||
20250415,152200,294656550,7530,7530,7530,7530,0
|
||||
20250415,152100,294656550,7530,7530,7530,7530,0
|
||||
20250415,152000,294656550,7530,7530,7530,7530,0
|
||||
20250415,151900,294656550,7530,7510,7530,7510,31
|
||||
20250415,151800,294423700,7530,7470,7530,7470,207
|
||||
20250415,151700,292876830,7470,7470,7470,7470,1
|
||||
20250415,151600,292869360,7460,7490,7490,7460,2100
|
||||
20250415,151500,277193610,7500,7490,7500,7470,202
|
||||
20250415,151400,275682510,7500,7500,7500,7500,3
|
||||
20250415,151300,275660010,7500,7500,7500,7500,5
|
||||
20250415,151200,275622510,7500,7500,7500,7500,5
|
||||
20250415,151100,275585010,7500,7500,7500,7500,6
|
||||
20250415,151000,275540010,7500,7500,7500,7500,14
|
||||
20250415,150900,275435010,7500,7500,7500,7500,29
|
||||
20250415,150800,275217510,7500,7500,7500,7500,3
|
||||
20250415,150700,275195010,7500,7500,7500,7500,0
|
||||
20250415,150600,275195010,7500,7500,7500,7500,0
|
||||
20250415,150500,275195010,7500,7500,7500,7500,200
|
||||
20250415,150400,273695010,7500,7520,7520,7500,892
|
||||
20250415,150300,267003960,7520,7520,7520,7520,0
|
||||
20250415,150200,267003960,7520,7520,7520,7520,0
|
||||
20250415,150100,267003960,7520,7520,7520,7520,33
|
||||
20250415,150000,266755800,7520,7520,7520,7520,0
|
||||
20250415,145900,266755800,7520,7520,7520,7520,0
|
||||
20250415,145800,266755800,7520,7520,7520,7520,33
|
||||
20250415,145700,266507640,7520,7520,7520,7520,0
|
||||
20250415,145600,266507640,7520,7520,7520,7520,12
|
||||
20250415,145500,266417400,7520,7520,7520,7520,0
|
||||
20250415,145400,266417400,7520,7520,7520,7520,80
|
||||
20250415,145300,265815800,7530,7530,7530,7530,0
|
||||
20250415,145200,265815800,7530,7530,7530,7530,0
|
||||
20250415,145100,265815800,7530,7530,7530,7530,0
|
||||
20250415,145000,265815800,7530,7530,7530,7530,28
|
||||
20250415,144900,265604960,7530,7530,7530,7530,0
|
||||
20250415,144800,265604960,7530,7530,7530,7530,13
|
||||
20250415,144700,265507070,7530,7530,7530,7530,15
|
||||
20250415,144600,265394120,7540,7550,7550,7540,39
|
||||
20250415,144500,265099940,7550,7550,7550,7550,0
|
||||
20250415,144400,265099940,7550,7550,7550,7550,30
|
||||
20250415,144300,264873440,7540,7540,7540,7540,392
|
||||
20250415,144200,261917760,7540,7540,7540,7540,0
|
||||
20250415,144100,261917760,7540,7540,7540,7540,3
|
||||
20250415,144000,261895140,7540,7540,7540,7540,26
|
||||
20250415,143900,261699100,7540,7540,7540,7540,28
|
||||
20250415,143800,261487980,7540,7540,7540,7540,0
|
||||
20250415,143700,261487980,7540,7540,7540,7540,8
|
||||
20250415,143600,261427660,7540,7540,7540,7540,0
|
||||
20250415,143500,261427660,7540,7540,7540,7540,103
|
||||
20250415,143400,260651040,7540,7530,7540,7530,101
|
||||
20250415,143300,259889510,7540,7540,7540,7540,0
|
||||
20250415,143200,259889510,7540,7540,7540,7540,66
|
||||
20250415,143100,259391870,7530,7530,7530,7530,10
|
||||
20250415,143000,259316570,7510,7510,7510,7510,0
|
||||
20250415,142900,259316570,7510,7510,7510,7510,0
|
||||
20250415,142800,259316570,7510,7510,7510,7510,0
|
||||
20250415,142700,259316570,7510,7540,7540,7510,351
|
||||
20250415,142600,256678070,7540,7540,7540,7540,9
|
||||
20250415,142500,256610210,7540,7540,7540,7540,15
|
||||
20250415,142400,256497110,7540,7540,7540,7540,12
|
||||
20250415,142300,256406630,7540,7540,7540,7540,16
|
||||
20250415,142200,256285990,7540,7540,7540,7540,10
|
||||
20250415,142100,256210590,7540,7540,7540,7540,17
|
||||
20250415,142000,256082410,7540,7540,7540,7540,3
|
||||
20250415,141900,256059790,7530,7530,7530,7530,359
|
||||
20250415,141800,253356520,7530,7530,7530,7530,12
|
||||
20250415,141700,253266160,7530,7530,7530,7530,9
|
||||
20250415,141600,253198390,7530,7530,7530,7530,16
|
||||
20250415,141500,253077910,7530,7530,7530,7530,70
|
||||
20250415,141400,252550810,7530,7530,7530,7530,17
|
||||
20250415,141300,252422800,7530,7530,7530,7530,7
|
||||
20250415,141200,252370090,7530,7530,7530,7530,10
|
||||
20250415,141100,252294790,7530,7520,7530,7520,8
|
||||
20250415,141000,252234560,7530,7530,7530,7530,10
|
||||
20250415,140900,252159260,7530,7530,7530,7530,11
|
||||
20250415,140800,252076430,7530,7530,7530,7530,10
|
||||
20250415,140700,252001130,7530,7530,7530,7530,8
|
||||
20250415,140600,251940890,7530,7530,7530,7530,8
|
||||
20250415,140500,251880650,7530,7530,7530,7530,1
|
||||
20250415,140400,251873120,7530,7530,7530,7530,0
|
||||
20250415,140300,251873120,7530,7530,7530,7530,0
|
||||
20250415,140200,251873120,7530,7530,7530,7530,0
|
||||
20250415,140100,251873120,7530,7530,7530,7530,0
|
||||
20250415,140000,251873120,7530,7530,7530,7530,0
|
||||
20250415,135900,251873120,7530,7530,7530,7530,0
|
||||
20250415,135800,251873120,7530,7530,7530,7530,0
|
||||
20250415,135700,251873120,7530,7530,7530,7530,0
|
||||
20250415,135600,251873120,7530,7530,7530,7530,0
|
||||
20250415,135500,251873120,7530,7530,7530,7530,0
|
||||
20250415,135400,251873120,7530,7530,7530,7530,197
|
||||
20250415,135300,250389710,7530,7530,7530,7530,5
|
||||
20250415,135200,250352060,7540,7540,7540,7540,0
|
||||
20250415,135100,250352060,7540,7540,7540,7540,0
|
||||
20250415,135000,250352060,7540,7550,7550,7540,32
|
||||
20250415,134900,250110760,7550,7550,7550,7550,0
|
||||
20250415,134800,250110760,7550,7550,7550,7550,0
|
||||
20250415,134700,250110760,7550,7550,7550,7550,11
|
||||
20250415,134600,250027710,7550,7550,7550,7550,0
|
||||
20250415,134500,250027710,7550,7550,7550,7550,1
|
||||
20250415,134400,250020160,7550,7550,7550,7550,37
|
||||
20250415,134300,249740810,7540,7540,7540,7540,0
|
||||
20250415,134200,249740810,7540,7540,7540,7540,0
|
||||
20250415,134100,249740810,7540,7550,7550,7540,76
|
||||
20250415,134000,249167690,7560,7560,7560,7560,35
|
||||
20250415,133900,248903090,7560,7560,7560,7560,0
|
||||
20250415,133800,248903090,7560,7560,7560,7560,0
|
||||
20250415,133700,248903090,7560,7560,7560,7560,0
|
||||
20250415,133600,248903090,7560,7560,7560,7560,0
|
||||
20250415,133500,248903090,7560,7570,7570,7560,196
|
||||
20250415,133400,247419590,7570,7570,7570,7570,15
|
||||
20250415,133300,247306040,7580,7580,7580,7580,50
|
||||
20250415,133200,246927040,7580,7560,7580,7560,39
|
||||
20250415,133100,246632140,7540,7540,7540,7540,0
|
||||
20250415,133000,246632140,7540,7560,7560,7540,538
|
||||
20250415,132900,242569940,7570,7600,7600,7570,446
|
||||
20250415,132800,239181390,7600,7590,7600,7570,716
|
||||
20250415,132700,233744010,7590,7530,7590,7530,341
|
||||
20250415,132600,231160730,7510,7510,7510,7510,327
|
||||
20250415,132500,228704960,7500,7500,7500,7500,0
|
||||
20250415,132400,228704960,7500,7500,7500,7500,0
|
||||
20250415,132300,228704960,7500,7500,7500,7500,0
|
||||
20250415,132200,228704960,7500,7500,7500,7500,0
|
||||
20250415,132100,228704960,7500,7500,7500,7500,0
|
||||
20250415,132000,228704960,7500,7500,7500,7500,112
|
||||
20250415,131900,227864960,7500,7500,7500,7500,0
|
||||
20250415,131800,227864960,7500,7500,7500,7500,0
|
||||
20250415,131700,227864960,7500,7500,7500,7500,0
|
||||
20250415,131600,227864960,7500,7500,7500,7500,0
|
||||
20250415,131500,227864960,7500,7500,7500,7500,479
|
||||
20250415,131400,224272460,7510,7510,7510,7510,0
|
||||
20250415,131300,224272460,7510,7510,7510,7510,50
|
||||
20250415,131200,223896960,7500,7500,7500,7500,0
|
||||
20250415,131100,223896960,7500,7500,7500,7500,0
|
||||
20250415,131000,223896960,7500,7500,7500,7500,103
|
||||
20250415,130900,223124460,7510,7510,7510,7510,5
|
||||
20250415,130800,223086910,7510,7510,7510,7510,0
|
||||
20250415,130700,223086910,7510,7510,7510,7510,0
|
||||
20250415,130600,223086910,7510,7510,7510,7510,0
|
||||
20250415,130500,223086910,7510,7510,7510,7510,0
|
||||
20250415,130400,223086910,7510,7510,7510,7510,0
|
||||
20250415,130300,223086910,7510,7510,7510,7510,49
|
||||
20250415,130200,222718920,7520,7520,7520,7520,0
|
||||
20250415,130100,222718920,7520,7550,7550,7520,6785
|
||||
20250415,130000,171692800,7560,7560,7560,7560,0
|
||||
20250415,125900,171692800,7560,7560,7560,7560,0
|
||||
20250415,125800,171692800,7560,7560,7560,7560,3
|
||||
20250415,125700,171670120,7550,7550,7550,7550,31
|
||||
20250415,125600,171436070,7550,7550,7550,7550,0
|
||||
20250415,125500,171436070,7550,7550,7550,7550,1
|
||||
20250415,125400,171428520,7550,7550,7550,7550,0
|
||||
20250415,125300,171428520,7550,7550,7550,7550,0
|
||||
20250415,125200,171428520,7550,7550,7550,7550,0
|
||||
20250415,125100,171428520,7550,7550,7550,7550,0
|
||||
20250415,125000,171428520,7550,7550,7550,7550,86
|
||||
20250415,124900,170779220,7550,7550,7550,7550,3
|
||||
20250415,124800,170756570,7560,7570,7570,7560,103
|
||||
20250415,124700,169977850,7570,7570,7570,7570,19
|
||||
20250415,124600,169834020,7600,7600,7600,7600,1
|
||||
20250415,124500,169826420,7600,7600,7600,7600,0
|
||||
20250415,124400,169826420,7600,7600,7600,7600,0
|
||||
20250415,124300,169826420,7600,7600,7600,7600,2
|
||||
20250415,124200,169811220,7610,7610,7610,7610,0
|
||||
20250415,124100,169811220,7610,7610,7610,7610,10
|
||||
20250415,124000,169735120,7610,7540,7610,7540,9
|
||||
20250415,123900,169667190,7600,7500,7600,7500,3566
|
||||
20250415,123800,142665670,7500,7500,7500,7500,100
|
||||
20250415,123700,141915670,7510,7500,7510,7500,609
|
||||
20250415,123600,137348070,7500,7500,7500,7500,0
|
||||
20250415,123500,137348070,7500,7500,7500,7500,0
|
||||
20250415,123400,137348070,7500,7500,7500,7500,1
|
||||
20250415,123300,137340570,7470,7470,7470,7470,0
|
||||
20250415,123200,137340570,7470,7470,7470,7470,0
|
||||
20250415,123100,137340570,7470,7470,7470,7470,14
|
||||
20250415,123000,137235990,7460,7460,7460,7460,0
|
||||
20250415,122900,137235990,7460,7460,7460,7460,0
|
||||
20250415,122800,137235990,7460,7460,7460,7460,0
|
||||
20250415,122700,137235990,7460,7460,7460,7460,0
|
||||
20250415,122600,137235990,7460,7460,7460,7460,1
|
||||
20250415,122500,137228530,7470,7470,7470,7470,6
|
||||
20250415,122400,137183710,7470,7470,7470,7470,0
|
||||
20250415,122300,137183710,7470,7480,7480,7470,179
|
||||
20250415,122200,135845870,7470,7470,7470,7470,0
|
||||
20250415,122100,135845870,7470,7490,7490,7460,101
|
||||
20250415,122000,135090590,7590,7590,7590,7590,0
|
||||
20250415,121900,135090590,7590,7590,7590,7590,0
|
||||
20250415,121800,135090590,7590,7590,7590,7590,5
|
||||
20250415,121700,135052640,7600,7600,7600,7600,0
|
||||
20250415,121600,135052640,7600,7600,7600,7600,0
|
||||
20250415,121500,135052640,7600,7450,7600,7450,645
|
||||
20250415,121400,130210620,7450,7450,7450,7450,0
|
||||
20250415,121300,130210620,7450,7420,7450,7400,778
|
||||
20250415,121200,124441350,7460,7460,7460,7460,0
|
||||
20250415,121100,124441350,7460,7460,7460,7460,204
|
||||
20250415,121000,122919510,7460,7460,7460,7460,9
|
||||
20250415,120900,122852370,7460,7530,7530,7400,3404
|
||||
20250415,120800,97243260,7600,7500,7610,7500,2018
|
||||
20250415,120700,81916870,7600,7490,7600,7480,2659
|
||||
20250415,120600,61860870,7490,7480,7490,7480,360
|
||||
20250415,120500,59168010,7500,7470,7510,7460,332
|
||||
20250415,120400,56683830,7500,7420,7510,7420,2704
|
||||
20250415,120300,36496180,7420,7420,7420,7420,0
|
||||
20250415,120200,36496180,7420,7400,7420,7400,334
|
||||
20250415,120100,34024520,7400,7390,7400,7390,81
|
||||
20250415,120000,33425880,7390,7390,7390,7390,0
|
||||
20250415,115900,33425880,7390,7390,7390,7390,0
|
||||
20250415,115800,33425880,7390,7380,7390,7380,83
|
||||
20250415,115700,32812520,7390,7390,7390,7390,0
|
||||
20250415,115600,32812520,7390,7370,7390,7370,207
|
||||
20250415,115500,31283050,7370,7360,7370,7360,26
|
||||
20250415,115400,31091660,7390,7390,7390,7390,0
|
||||
20250415,115300,31091660,7390,7390,7390,7390,0
|
||||
20250415,115200,31091660,7390,7390,7390,7390,0
|
||||
20250415,115100,31091660,7390,7390,7390,7390,0
|
||||
20250415,115000,31091660,7390,7390,7390,7390,0
|
||||
20250415,114900,31091660,7390,7390,7390,7390,0
|
||||
20250415,114800,31091660,7390,7390,7390,7390,0
|
||||
20250415,114700,31091660,7390,7370,7400,7370,753
|
||||
20250415,114600,25527230,7360,7360,7360,7360,0
|
||||
20250415,114500,25527230,7360,7360,7360,7360,0
|
||||
20250415,114400,25527230,7360,7360,7360,7360,9
|
||||
20250415,114300,25460990,7370,7370,7370,7370,0
|
||||
20250415,114200,25460990,7370,7370,7370,7370,0
|
||||
20250415,114100,25460990,7370,7370,7370,7370,0
|
||||
20250415,114000,25460990,7370,7370,7370,7370,0
|
||||
20250415,113900,25460990,7370,7370,7370,7370,0
|
||||
20250415,113800,25460990,7370,7350,7370,7340,329
|
||||
20250415,113700,23045090,7380,7340,7380,7340,159
|
||||
20250415,113600,21877700,7380,7380,7380,7380,0
|
||||
20250415,113500,21877700,7380,7380,7380,7380,0
|
||||
20250415,113400,21877700,7380,7380,7380,7380,0
|
||||
20250415,113300,21877700,7380,7380,7380,7380,0
|
||||
20250415,113200,21877700,7380,7380,7380,7380,0
|
||||
20250415,113100,21877700,7380,7380,7380,7380,0
|
||||
20250415,113000,21877700,7380,7340,7380,7330,20
|
||||
20250415,112900,21730840,7380,7380,7380,7380,0
|
||||
20250415,112800,21730840,7380,7360,7380,7340,223
|
||||
20250415,112700,20091790,7380,7380,7380,7380,0
|
||||
20250415,112600,20091790,7380,7380,7380,7380,1
|
||||
20250415,112500,20084410,7380,7380,7380,7380,0
|
||||
20250415,112400,20084410,7380,7380,7380,7380,0
|
||||
20250415,112300,20084410,7380,7380,7380,7380,0
|
||||
20250415,112200,20084410,7380,7360,7380,7350,553
|
||||
20250415,112100,16017340,7380,7380,7380,7380,0
|
||||
20250415,112000,16017340,7380,7380,7380,7370,6
|
||||
20250415,111900,15973100,7380,7380,7380,7380,0
|
||||
20250415,111800,15973100,7380,7380,7380,7380,0
|
||||
20250415,111700,15973100,7380,7380,7380,7380,1
|
||||
20250415,111600,15965720,7390,7370,7390,7360,86
|
||||
20250415,111500,15332310,7380,7380,7380,7380,0
|
||||
20250415,111400,15332310,7380,7380,7380,7380,0
|
||||
20250415,111300,15332310,7380,7380,7380,7380,15
|
||||
20250415,111200,15221610,7390,7390,7390,7390,0
|
||||
20250415,111100,15221610,7390,7390,7390,7390,0
|
||||
20250415,111000,15221610,7390,7390,7390,7390,0
|
||||
20250415,110900,15221610,7390,7390,7390,7390,2
|
||||
20250415,110800,15206830,7400,7400,7400,7400,0
|
||||
20250415,110700,15206830,7400,7390,7400,7390,5
|
||||
20250415,110600,15169870,7390,7390,7390,7390,0
|
||||
20250415,110500,15169870,7390,7390,7390,7390,15
|
||||
20250415,110400,15059020,7390,7390,7390,7390,0
|
||||
20250415,110300,15059020,7390,7390,7390,7390,3
|
||||
20250415,110200,15036850,7390,7390,7390,7390,0
|
||||
20250415,110100,15036850,7390,7390,7390,7390,1
|
||||
20250415,110000,15029460,7390,7390,7390,7390,1
|
||||
20250415,105900,15022070,7390,7390,7390,7390,2
|
||||
20250415,105800,15007290,7390,7390,7390,7390,1
|
||||
20250415,105700,14999900,7390,7390,7390,7380,9
|
||||
20250415,105600,14933450,7390,7390,7390,7390,0
|
||||
20250415,105500,14933450,7390,7390,7390,7390,1
|
||||
20250415,105400,14926060,7390,7390,7390,7390,1
|
||||
20250415,105300,14918670,7400,7400,7400,7400,4
|
||||
20250415,105200,14889070,7400,7400,7400,7400,0
|
||||
20250415,105100,14889070,7400,7400,7400,7400,12
|
||||
20250415,105000,14800270,7410,7410,7410,7410,3
|
||||
20250415,104900,14778040,7400,7400,7400,7400,0
|
||||
20250415,104800,14778040,7400,7410,7410,7400,2
|
||||
20250415,104700,14763230,7420,7420,7420,7420,0
|
||||
20250415,104600,14763230,7420,7420,7420,7420,1
|
||||
20250415,104500,14755810,7420,7420,7420,7420,0
|
||||
20250415,104400,14755810,7420,7420,7420,7400,7
|
||||
20250415,104300,14703970,7420,7420,7420,7420,1
|
||||
20250415,104200,14696550,7420,7420,7420,7420,0
|
||||
20250415,104100,14696550,7420,7420,7420,7420,2
|
||||
20250415,104000,14681710,7420,7420,7420,7420,0
|
||||
20250415,103900,14681710,7420,7420,7420,7420,0
|
||||
20250415,103800,14681710,7420,7420,7420,7420,0
|
||||
20250415,103700,14681710,7420,7420,7420,7420,0
|
||||
20250415,103600,14681710,7420,7410,7420,7410,13
|
||||
20250415,103500,14585350,7410,7400,7410,7400,22
|
||||
20250415,103400,14422530,7400,7400,7400,7400,15
|
||||
20250415,103300,14311530,7410,7400,7410,7400,10
|
||||
20250415,103200,14237440,7400,7390,7400,7390,17
|
||||
20250415,103100,14111790,7390,7380,7400,7350,112
|
||||
20250415,103000,13287680,7400,7400,7400,7400,1
|
||||
20250415,102900,13280280,7400,7400,7400,7400,0
|
||||
20250415,102800,13280280,7400,7400,7400,7400,0
|
||||
20250415,102700,13280280,7400,7400,7400,7400,0
|
||||
20250415,102600,13280280,7400,7380,7400,7360,185
|
||||
20250415,102500,11918100,7400,7400,7400,7400,2
|
||||
20250415,102400,11903300,7420,7400,7420,7400,17
|
||||
20250415,102300,11777320,7400,7400,7400,7400,0
|
||||
20250415,102200,11777320,7400,7400,7400,7400,0
|
||||
20250415,102100,11777320,7400,7380,7400,7370,114
|
||||
20250415,102000,10936690,7390,7390,7390,7390,1
|
||||
20250415,101900,10929300,7400,7400,7400,7400,0
|
||||
20250415,101800,10929300,7400,7400,7400,7400,0
|
||||
20250415,101700,10929300,7400,7400,7400,7400,0
|
||||
20250415,101600,10929300,7400,7390,7400,7390,18
|
||||
20250415,101500,10796260,7400,7400,7400,7400,4
|
||||
20250415,101400,10766660,7420,7420,7420,7420,0
|
||||
20250415,101300,10766660,7420,7420,7420,7420,0
|
||||
20250415,101200,10766660,7420,7420,7420,7420,1
|
||||
20250415,101100,10759240,7430,7390,7430,7390,66
|
||||
20250415,101000,10271300,7430,7430,7430,7430,0
|
||||
20250415,100900,10271300,7430,7430,7430,7400,61
|
||||
20250415,100800,9819690,7390,7390,7390,7390,0
|
||||
20250415,100700,9819690,7390,7390,7390,7390,1
|
||||
20250415,100600,9812300,7440,7440,7440,7440,0
|
||||
20250415,100500,9812300,7440,7420,7440,7420,58
|
||||
20250415,100400,9381900,7430,7430,7430,7430,2
|
||||
20250415,100300,9367040,7460,7460,7460,7460,0
|
||||
20250415,100200,9367040,7460,7420,7460,7420,82
|
||||
20250415,100100,8758240,7420,7420,7430,7420,28
|
||||
20250415,100000,8550440,7420,7420,7420,7420,0
|
||||
20250415,095900,8550440,7420,7420,7420,7420,3
|
||||
20250415,095800,8528180,7420,7420,7420,7420,0
|
||||
20250415,095700,8528180,7420,7420,7420,7420,8
|
||||
20250415,095600,8468820,7420,7420,7420,7420,0
|
||||
20250415,095500,8468820,7420,7420,7420,7420,3
|
||||
20250415,095400,8446560,7420,7420,7420,7420,0
|
||||
20250415,095300,8446560,7420,7420,7420,7420,0
|
||||
20250415,095200,8446560,7420,7420,7420,7420,8
|
||||
20250415,095100,8387200,7420,7420,7420,7420,0
|
||||
20250415,095000,8387200,7420,7420,7420,7420,3
|
||||
20250415,094900,8364940,7420,7420,7420,7420,0
|
||||
20250415,094800,8364940,7420,7420,7420,7420,59
|
||||
20250415,094700,7927160,7420,7420,7420,7420,0
|
||||
20250415,094600,7927160,7420,7420,7420,7420,5
|
||||
20250415,094500,7890060,7420,7420,7420,7420,10
|
||||
20250415,094400,7815860,7420,7420,7420,7390,27
|
||||
20250415,094300,7616120,7400,7400,7400,7400,20
|
||||
20250415,094200,7468120,7420,7420,7420,7420,8
|
||||
20250415,094100,7408760,7420,7420,7420,7420,5
|
||||
20250415,094000,7371660,7420,7420,7420,7420,6
|
||||
20250415,093900,7327140,7420,7420,7420,7420,0
|
||||
20250415,093800,7327140,7420,7420,7420,7420,4
|
||||
20250415,093700,7297460,7420,7420,7420,7420,12
|
||||
20250415,093600,7208420,7430,7400,7430,7400,5
|
||||
20250415,093500,7171340,7400,7400,7400,7400,0
|
||||
20250415,093400,7171340,7400,7400,7400,7400,264
|
||||
20250415,093300,5217740,7400,7400,7400,7400,0
|
||||
20250415,093200,5217740,7400,7400,7400,7400,0
|
||||
20250415,093100,5217740,7400,7400,7400,7400,15
|
||||
20250415,093000,5106740,7380,7380,7380,7380,0
|
||||
20250415,092900,5106740,7380,7380,7380,7380,0
|
||||
20250415,092800,5106740,7380,7380,7380,7380,4
|
||||
20250415,092700,5077220,7380,7380,7380,7380,0
|
||||
20250415,092600,5077220,7380,7380,7380,7380,0
|
||||
20250415,092500,5077220,7380,7380,7380,7380,19
|
||||
20250415,092400,4937000,7390,7400,7400,7390,12
|
||||
20250415,092300,4848210,7390,7390,7390,7380,24
|
||||
20250415,092200,4670960,7490,7490,7490,7490,0
|
||||
20250415,092100,4670960,7490,7490,7490,7490,0
|
||||
20250415,092000,4670960,7490,7490,7490,7490,0
|
||||
20250415,091900,4670960,7490,7490,7490,7490,0
|
||||
20250415,091800,4670960,7490,7490,7490,7490,0
|
||||
20250415,091700,4670960,7490,7490,7490,7490,0
|
||||
20250415,091600,4670960,7490,7490,7490,7490,0
|
||||
20250415,091500,4670960,7490,7400,7490,7400,200
|
||||
20250415,091400,3183640,7400,7400,7400,7400,0
|
||||
20250415,091300,3183640,7400,7400,7400,7400,21
|
||||
20250415,091200,3028240,7350,7350,7350,7350,0
|
||||
20250415,091100,3028240,7350,7350,7350,7350,0
|
||||
20250415,091000,3028240,7350,7350,7350,7350,0
|
||||
20250415,090900,3028240,7350,7370,7370,7350,204
|
||||
20250415,090800,1527450,7370,7360,7370,7350,26
|
||||
20250415,090700,1336100,7370,7370,7370,7360,14
|
||||
20250415,090600,1232990,7370,7400,7400,7370,62
|
||||
20250415,090500,775840,7360,7360,7360,7360,0
|
||||
20250415,090400,775840,7360,7400,7400,7350,20
|
||||
20250415,090300,628430,7480,7480,7480,7480,0
|
||||
20250415,090200,628430,7480,7480,7480,7480,0
|
||||
20250415,090100,628430,7480,7480,7480,7480,1
|
||||
20250415,090000,620950,7400,7490,7490,7400,83
|
||||
|
Reference in New Issue
Block a user