Update 2025-04-15 2740 candle_min
This commit is contained in:
651
097870/min/candle-20250415.csv
Normal file
651
097870/min/candle-20250415.csv
Normal file
@@ -0,0 +1,651 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,194900,706230445,6250,6250,6250,6250,1671
|
||||
20250415,194800,706230445,6250,6250,6250,6250,0
|
||||
20250415,194700,706230445,6250,6250,6250,6250,0
|
||||
20250415,194600,706230445,6250,6250,6250,6250,0
|
||||
20250415,194500,706230445,6250,6250,6250,6250,0
|
||||
20250415,194400,706230445,6250,6250,6250,6250,0
|
||||
20250415,194300,706230445,6250,6250,6250,6250,0
|
||||
20250415,194200,706230445,6250,6250,6250,6250,0
|
||||
20250415,194100,706230445,6250,6250,6250,6250,0
|
||||
20250415,194000,706230445,6250,6250,6250,6250,0
|
||||
20250415,193900,706230445,6250,6250,6250,6250,0
|
||||
20250415,193800,706230445,6250,6250,6250,6250,0
|
||||
20250415,193700,706230445,6250,6250,6250,6250,0
|
||||
20250415,193600,706230445,6250,6250,6250,6250,0
|
||||
20250415,193500,706230445,6250,6250,6250,6250,0
|
||||
20250415,193400,706230445,6250,6250,6250,6250,0
|
||||
20250415,193300,706230445,6250,6250,6250,6250,0
|
||||
20250415,193200,706230445,6250,6250,6250,6250,0
|
||||
20250415,193100,706230445,6250,6250,6250,6250,0
|
||||
20250415,193000,706230445,6250,6250,6250,6250,0
|
||||
20250415,192900,706230445,6250,6250,6250,6250,0
|
||||
20250415,192800,706230445,6250,6250,6250,6250,0
|
||||
20250415,192700,706230445,6250,6250,6250,6250,0
|
||||
20250415,192600,706230445,6250,6250,6250,6250,0
|
||||
20250415,192500,706230445,6250,6250,6250,6250,0
|
||||
20250415,192400,706230445,6250,6250,6250,6250,0
|
||||
20250415,192300,706230445,6250,6250,6250,6250,0
|
||||
20250415,192200,706230445,6250,6250,6250,6250,0
|
||||
20250415,192100,706230445,6250,6250,6250,6250,0
|
||||
20250415,192000,706230445,6250,6250,6250,6250,0
|
||||
20250415,191900,706230445,6250,6250,6250,6250,1671
|
||||
20250415,191800,706230445,6250,6250,6250,6250,0
|
||||
20250415,191700,706230445,6250,6250,6250,6250,0
|
||||
20250415,191600,706230445,6250,6250,6250,6250,0
|
||||
20250415,191500,706230445,6250,6250,6250,6250,0
|
||||
20250415,191400,706230445,6250,6250,6250,6250,0
|
||||
20250415,191300,706230445,6250,6250,6250,6250,0
|
||||
20250415,191200,706230445,6250,6250,6250,6250,0
|
||||
20250415,191100,706230445,6250,6250,6250,6250,0
|
||||
20250415,191000,706230445,6250,6250,6250,6250,0
|
||||
20250415,190900,706230445,6250,6250,6250,6250,0
|
||||
20250415,190800,706230445,6250,6250,6250,6250,0
|
||||
20250415,190700,706230445,6250,6250,6250,6250,0
|
||||
20250415,190600,706230445,6250,6250,6250,6250,0
|
||||
20250415,190500,706230445,6250,6250,6250,6250,0
|
||||
20250415,190400,706230445,6250,6250,6250,6250,0
|
||||
20250415,190300,706230445,6250,6250,6250,6250,0
|
||||
20250415,190200,706230445,6250,6250,6250,6250,0
|
||||
20250415,190100,706230445,6250,6250,6250,6250,0
|
||||
20250415,190000,706230445,6250,6250,6250,6250,0
|
||||
20250415,185900,706230445,6250,6250,6250,6250,0
|
||||
20250415,185800,706230445,6250,6250,6250,6250,0
|
||||
20250415,185700,706230445,6250,6250,6250,6250,0
|
||||
20250415,185600,706230445,6250,6250,6250,6250,0
|
||||
20250415,185500,706230445,6250,6250,6250,6250,0
|
||||
20250415,185400,706230445,6250,6250,6250,6250,0
|
||||
20250415,185300,706230445,6250,6250,6250,6250,0
|
||||
20250415,185200,706230445,6250,6250,6250,6250,0
|
||||
20250415,185100,706230445,6250,6250,6250,6250,0
|
||||
20250415,185000,706230445,6250,6250,6250,6250,0
|
||||
20250415,184900,706230445,6250,6250,6250,6250,1671
|
||||
20250415,184800,706230445,6250,6250,6250,6250,0
|
||||
20250415,184700,706230445,6250,6250,6250,6250,0
|
||||
20250415,184600,706230445,6250,6250,6250,6250,0
|
||||
20250415,184500,706230445,6250,6250,6250,6250,0
|
||||
20250415,184400,706230445,6250,6250,6250,6250,0
|
||||
20250415,184300,706230445,6250,6250,6250,6250,0
|
||||
20250415,184200,706230445,6250,6250,6250,6250,0
|
||||
20250415,184100,706230445,6250,6250,6250,6250,0
|
||||
20250415,184000,706230445,6250,6250,6250,6250,0
|
||||
20250415,183900,706230445,6250,6250,6250,6250,0
|
||||
20250415,183800,706230445,6250,6250,6250,6250,0
|
||||
20250415,183700,706230445,6250,6250,6250,6250,0
|
||||
20250415,183600,706230445,6250,6250,6250,6250,0
|
||||
20250415,183500,706230445,6250,6250,6250,6250,0
|
||||
20250415,183400,706230445,6250,6250,6250,6250,0
|
||||
20250415,183300,706230445,6250,6250,6250,6250,0
|
||||
20250415,183200,706230445,6250,6250,6250,6250,0
|
||||
20250415,183100,706230445,6250,6250,6250,6250,0
|
||||
20250415,183000,706230445,6250,6250,6250,6250,0
|
||||
20250415,182900,706230445,6250,6250,6250,6250,0
|
||||
20250415,182800,706230445,6250,6250,6250,6250,0
|
||||
20250415,182700,706230445,6250,6250,6250,6250,0
|
||||
20250415,182600,706230445,6250,6250,6250,6250,0
|
||||
20250415,182500,706230445,6250,6250,6250,6250,0
|
||||
20250415,182400,706230445,6250,6250,6250,6250,0
|
||||
20250415,182300,706230445,6250,6250,6250,6250,0
|
||||
20250415,182200,706230445,6250,6250,6250,6250,0
|
||||
20250415,182100,706230445,6250,6250,6250,6250,0
|
||||
20250415,182000,706230445,6250,6250,6250,6250,0
|
||||
20250415,181900,706230445,6250,6250,6250,6250,1671
|
||||
20250415,181800,706230445,6250,6250,6250,6250,0
|
||||
20250415,181700,706230445,6250,6250,6250,6250,0
|
||||
20250415,181600,706230445,6250,6250,6250,6250,0
|
||||
20250415,181500,706230445,6250,6250,6250,6250,0
|
||||
20250415,181400,706230445,6250,6250,6250,6250,0
|
||||
20250415,181300,706230445,6250,6250,6250,6250,0
|
||||
20250415,181200,706230445,6250,6250,6250,6250,0
|
||||
20250415,181100,706230445,6250,6250,6250,6250,0
|
||||
20250415,181000,706230445,6250,6250,6250,6250,0
|
||||
20250415,180900,706230445,6250,6250,6250,6250,0
|
||||
20250415,180800,706230445,6250,6250,6250,6250,0
|
||||
20250415,180700,706230445,6250,6250,6250,6250,0
|
||||
20250415,180600,706230445,6250,6250,6250,6250,0
|
||||
20250415,180500,706230445,6250,6250,6250,6250,0
|
||||
20250415,180400,706230445,6250,6250,6250,6250,0
|
||||
20250415,180300,706230445,6250,6250,6250,6250,0
|
||||
20250415,180200,706230445,6250,6250,6250,6250,0
|
||||
20250415,180100,706230445,6250,6250,6250,6250,0
|
||||
20250415,180000,706230445,6250,6250,6250,6250,0
|
||||
20250415,175900,706230445,6250,6250,6250,6250,0
|
||||
20250415,175800,706230445,6250,6250,6250,6250,0
|
||||
20250415,175700,706230445,6250,6250,6250,6250,0
|
||||
20250415,175600,706230445,6250,6250,6250,6250,0
|
||||
20250415,175500,706230445,6250,6250,6250,6250,0
|
||||
20250415,175400,706230445,6250,6250,6250,6250,0
|
||||
20250415,175300,706230445,6250,6250,6250,6250,0
|
||||
20250415,175200,706230445,6250,6250,6250,6250,0
|
||||
20250415,175100,706230445,6250,6250,6250,6250,0
|
||||
20250415,175000,706230445,6250,6250,6250,6250,0
|
||||
20250415,174900,706230445,6250,6250,6250,6250,1671
|
||||
20250415,174800,706230445,6250,6250,6250,6250,0
|
||||
20250415,174700,706230445,6250,6250,6250,6250,0
|
||||
20250415,174600,706230445,6250,6250,6250,6250,0
|
||||
20250415,174500,706230445,6250,6250,6250,6250,0
|
||||
20250415,174400,706230445,6250,6250,6250,6250,0
|
||||
20250415,174300,706230445,6250,6250,6250,6250,0
|
||||
20250415,174200,706230445,6250,6250,6250,6250,0
|
||||
20250415,174100,706230445,6250,6250,6250,6250,0
|
||||
20250415,174000,706230445,6250,6250,6250,6250,0
|
||||
20250415,173900,706230445,6250,6250,6250,6250,0
|
||||
20250415,173800,706230445,6250,6250,6250,6250,0
|
||||
20250415,173700,706230445,6250,6250,6250,6250,0
|
||||
20250415,173600,706230445,6250,6250,6250,6250,0
|
||||
20250415,173500,706230445,6250,6250,6250,6250,0
|
||||
20250415,173400,706230445,6250,6250,6250,6250,0
|
||||
20250415,173300,706230445,6250,6250,6250,6250,0
|
||||
20250415,173200,706230445,6250,6250,6250,6250,0
|
||||
20250415,173100,706230445,6250,6250,6250,6250,0
|
||||
20250415,173000,706230445,6250,6250,6250,6250,0
|
||||
20250415,172900,706230445,6250,6250,6250,6250,0
|
||||
20250415,172800,706230445,6250,6250,6250,6250,0
|
||||
20250415,172700,706230445,6250,6250,6250,6250,0
|
||||
20250415,172600,706230445,6250,6250,6250,6250,0
|
||||
20250415,172500,706230445,6250,6250,6250,6250,0
|
||||
20250415,172400,706230445,6250,6250,6250,6250,0
|
||||
20250415,172300,706230445,6250,6250,6250,6250,0
|
||||
20250415,172200,706230445,6250,6250,6250,6250,0
|
||||
20250415,172100,706230445,6250,6250,6250,6250,0
|
||||
20250415,172000,706230445,6250,6250,6250,6250,0
|
||||
20250415,171900,706230445,6250,6250,6250,6250,1671
|
||||
20250415,171800,706230445,6250,6250,6250,6250,0
|
||||
20250415,171700,706230445,6250,6250,6250,6250,0
|
||||
20250415,171600,706230445,6250,6250,6250,6250,0
|
||||
20250415,171500,706230445,6250,6250,6250,6250,0
|
||||
20250415,171400,706230445,6250,6250,6250,6250,0
|
||||
20250415,171300,706230445,6250,6250,6250,6250,0
|
||||
20250415,171200,706230445,6250,6250,6250,6250,0
|
||||
20250415,171100,706230445,6250,6250,6250,6250,0
|
||||
20250415,171000,706230445,6250,6250,6250,6250,0
|
||||
20250415,170900,706230445,6250,6250,6250,6250,0
|
||||
20250415,170800,706230445,6250,6250,6250,6250,0
|
||||
20250415,170700,706230445,6250,6250,6250,6250,0
|
||||
20250415,170600,706230445,6250,6250,6250,6250,0
|
||||
20250415,170500,706230445,6250,6250,6250,6250,0
|
||||
20250415,170400,706230445,6250,6250,6250,6250,0
|
||||
20250415,170300,706230445,6250,6250,6250,6250,0
|
||||
20250415,170200,706230445,6250,6250,6250,6250,0
|
||||
20250415,170100,706230445,6250,6250,6250,6250,0
|
||||
20250415,170000,706230445,6250,6250,6250,6250,0
|
||||
20250415,165900,706230445,6250,6250,6250,6250,0
|
||||
20250415,165800,706230445,6250,6250,6250,6250,0
|
||||
20250415,165700,706230445,6250,6250,6250,6250,0
|
||||
20250415,165600,706230445,6250,6250,6250,6250,0
|
||||
20250415,165500,706230445,6250,6250,6250,6250,0
|
||||
20250415,165400,706230445,6250,6250,6250,6250,0
|
||||
20250415,165300,706230445,6250,6250,6250,6250,0
|
||||
20250415,165200,706230445,6250,6250,6250,6250,0
|
||||
20250415,165100,706230445,6250,6250,6250,6250,0
|
||||
20250415,165000,706230445,6250,6250,6250,6250,0
|
||||
20250415,164900,706230445,6250,6250,6250,6250,1671
|
||||
20250415,164800,706230445,6250,6250,6250,6250,0
|
||||
20250415,164700,706230445,6250,6250,6250,6250,0
|
||||
20250415,164600,706230445,6250,6250,6250,6250,0
|
||||
20250415,164500,706230445,6250,6250,6250,6250,0
|
||||
20250415,164400,706230445,6250,6250,6250,6250,0
|
||||
20250415,164300,706230445,6250,6250,6250,6250,0
|
||||
20250415,164200,706230445,6250,6250,6250,6250,0
|
||||
20250415,164100,706230445,6250,6250,6250,6250,0
|
||||
20250415,164000,706230445,6250,6250,6250,6250,0
|
||||
20250415,163900,706230445,6250,6250,6250,6250,0
|
||||
20250415,163800,706230445,6250,6250,6250,6250,0
|
||||
20250415,163700,706230445,6250,6250,6250,6250,0
|
||||
20250415,163600,706230445,6250,6250,6250,6250,0
|
||||
20250415,163500,706230445,6250,6250,6250,6250,0
|
||||
20250415,163400,706230445,6250,6250,6250,6250,0
|
||||
20250415,163300,706230445,6250,6250,6250,6250,0
|
||||
20250415,163200,706230445,6250,6250,6250,6250,0
|
||||
20250415,163100,706230445,6250,6250,6250,6250,0
|
||||
20250415,163000,706230445,6250,6250,6250,6250,0
|
||||
20250415,162900,706230445,6250,6250,6250,6250,0
|
||||
20250415,162800,706230445,6250,6250,6250,6250,0
|
||||
20250415,162700,706230445,6250,6250,6250,6250,0
|
||||
20250415,162600,706230445,6250,6250,6250,6250,0
|
||||
20250415,162500,706230445,6250,6250,6250,6250,0
|
||||
20250415,162400,706230445,6250,6250,6250,6250,0
|
||||
20250415,162300,706230445,6250,6250,6250,6250,0
|
||||
20250415,162200,706230445,6250,6250,6250,6250,0
|
||||
20250415,162100,706230445,6250,6250,6250,6250,0
|
||||
20250415,162000,706230445,6250,6250,6250,6250,0
|
||||
20250415,161900,706230445,6250,6250,6250,6250,1671
|
||||
20250415,161800,706230445,6250,6250,6250,6250,0
|
||||
20250415,161700,706230445,6250,6250,6250,6250,0
|
||||
20250415,161600,706230445,6250,6250,6250,6250,0
|
||||
20250415,161500,706230445,6250,6250,6250,6250,0
|
||||
20250415,161400,706230445,6250,6250,6250,6250,0
|
||||
20250415,161300,706230445,6250,6250,6250,6250,0
|
||||
20250415,161200,706230445,6250,6250,6250,6250,0
|
||||
20250415,161100,706230445,6250,6250,6250,6250,0
|
||||
20250415,161000,706230445,6250,6250,6250,6250,0
|
||||
20250415,160900,706230445,6250,6250,6250,6250,0
|
||||
20250415,160800,706230445,6250,6250,6250,6250,0
|
||||
20250415,160700,706230445,6250,6250,6250,6250,0
|
||||
20250415,160600,706230445,6250,6250,6250,6250,0
|
||||
20250415,160500,706230445,6250,6250,6250,6250,0
|
||||
20250415,160400,706230445,6250,6250,6250,6250,0
|
||||
20250415,160300,706230445,6250,6250,6250,6250,0
|
||||
20250415,160200,706230445,6250,6250,6250,6250,0
|
||||
20250415,160100,706230445,6250,6250,6250,6250,0
|
||||
20250415,160000,706230445,6250,6250,6250,6250,0
|
||||
20250415,155900,706230445,6250,6250,6250,6250,0
|
||||
20250415,155800,706230445,6250,6250,6250,6250,0
|
||||
20250415,155700,706230445,6250,6250,6250,6250,0
|
||||
20250415,155600,706230445,6250,6250,6250,6250,0
|
||||
20250415,155500,706230445,6250,6250,6250,6250,0
|
||||
20250415,155400,706230445,6250,6250,6250,6250,0
|
||||
20250415,155300,706230445,6250,6250,6250,6250,0
|
||||
20250415,155200,706230445,6250,6250,6250,6250,0
|
||||
20250415,155100,706230445,6250,6250,6250,6250,0
|
||||
20250415,155000,706230445,6250,6250,6250,6250,0
|
||||
20250415,154900,706230445,6250,6250,6250,6250,1671
|
||||
20250415,154800,706230445,6250,6250,6250,6250,0
|
||||
20250415,154700,706230445,6250,6250,6250,6250,0
|
||||
20250415,154600,706230445,6250,6250,6250,6250,0
|
||||
20250415,154500,706230445,6250,6250,6250,6250,0
|
||||
20250415,154400,706230445,6250,6250,6250,6250,0
|
||||
20250415,154300,706230445,6250,6250,6250,6250,0
|
||||
20250415,154200,706230445,6250,6250,6250,6250,0
|
||||
20250415,154100,706230445,6250,6250,6250,6250,0
|
||||
20250415,154000,706230445,6250,6250,6250,6250,0
|
||||
20250415,153900,706230445,6250,6250,6250,6250,0
|
||||
20250415,153800,706230445,6250,6250,6250,6250,0
|
||||
20250415,153700,706230445,6250,6250,6250,6250,0
|
||||
20250415,153600,706230445,6250,6250,6250,6250,0
|
||||
20250415,153500,706230445,6250,6250,6250,6250,0
|
||||
20250415,153400,706230445,6250,6250,6250,6250,0
|
||||
20250415,153300,706230445,6250,6250,6250,6250,0
|
||||
20250415,153200,706230445,6250,6250,6250,6250,0
|
||||
20250415,153100,706230445,6250,6250,6250,6250,0
|
||||
20250415,153000,706230445,6250,6250,6250,6250,1671
|
||||
20250415,152900,695786695,6260,6260,6260,6260,0
|
||||
20250415,152800,695786695,6260,6260,6260,6260,0
|
||||
20250415,152700,695786695,6260,6260,6260,6260,0
|
||||
20250415,152600,695786695,6260,6260,6260,6260,0
|
||||
20250415,152500,695786695,6260,6260,6260,6260,0
|
||||
20250415,152400,695786695,6260,6260,6260,6260,0
|
||||
20250415,152300,695786695,6260,6260,6260,6260,0
|
||||
20250415,152200,695786695,6260,6260,6260,6260,0
|
||||
20250415,152100,695786695,6260,6260,6260,6260,0
|
||||
20250415,152000,695786695,6260,6260,6260,6260,0
|
||||
20250415,151900,695786695,6260,6270,6290,6260,82
|
||||
20250415,151800,695271235,6250,6270,6280,6250,241
|
||||
20250415,151700,693759455,6270,6280,6280,6270,162
|
||||
20250415,151600,692742215,6280,6280,6280,6270,245
|
||||
20250415,151500,691204455,6290,6280,6290,6280,6
|
||||
20250415,151400,691166765,6290,6280,6290,6280,505
|
||||
20250415,151300,687992985,6280,6280,6280,6280,5
|
||||
20250415,151200,687961585,6280,6270,6280,6270,110
|
||||
20250415,151100,687271865,6270,6270,6270,6270,53
|
||||
20250415,151000,686939555,6270,6280,6280,6260,508
|
||||
20250415,150900,683750965,6290,6290,6290,6290,1
|
||||
20250415,150800,683744675,6260,6280,6280,6260,1665
|
||||
20250415,150700,673316885,6280,6280,6280,6280,0
|
||||
20250415,150600,673316885,6280,6280,6280,6280,9
|
||||
20250415,150500,673260365,6280,6280,6280,6280,109
|
||||
20250415,150400,672575845,6270,6270,6270,6270,10
|
||||
20250415,150300,672513145,6260,6270,6270,6260,272
|
||||
20250415,150200,670810355,6260,6260,6260,6260,13
|
||||
20250415,150100,670728975,6260,6270,6270,6260,33
|
||||
20250415,150000,670522165,6270,6270,6270,6270,86
|
||||
20250415,145900,669982945,6260,6260,6260,6260,0
|
||||
20250415,145800,669982945,6260,6260,6260,6260,0
|
||||
20250415,145700,669982945,6260,6260,6260,6260,1
|
||||
20250415,145600,669976685,6260,6280,6280,6260,2076
|
||||
20250415,145500,656961485,6270,6270,6280,6270,456
|
||||
20250415,145400,654101715,6280,6280,6280,6280,0
|
||||
20250415,145300,654101715,6280,6280,6280,6280,0
|
||||
20250415,145200,654101715,6280,6280,6280,6280,0
|
||||
20250415,145100,654101715,6280,6260,6280,6260,121
|
||||
20250415,145000,653342855,6260,6260,6260,6260,0
|
||||
20250415,144900,653342855,6260,6260,6260,6260,0
|
||||
20250415,144800,653342855,6260,6260,6260,6260,30
|
||||
20250415,144700,653155055,6260,6260,6260,6260,384
|
||||
20250415,144600,650751215,6260,6260,6260,6260,0
|
||||
20250415,144500,650751215,6260,6260,6260,6260,109
|
||||
20250415,144400,650068875,6290,6290,6290,6290,0
|
||||
20250415,144300,650068875,6290,6290,6290,6290,26
|
||||
20250415,144200,649905335,6280,6270,6280,6270,172
|
||||
20250415,144100,648826595,6280,6280,6280,6280,0
|
||||
20250415,144000,648826595,6280,6280,6280,6280,0
|
||||
20250415,143900,648826595,6280,6280,6280,6280,0
|
||||
20250415,143800,648826595,6280,6280,6280,6280,1836
|
||||
20250415,143700,637296515,6290,6290,6290,6290,78
|
||||
20250415,143600,636805895,6300,6290,6300,6290,20
|
||||
20250415,143500,636680065,6290,6300,6300,6290,16
|
||||
20250415,143400,636579275,6300,6290,6300,6290,523
|
||||
20250415,143300,633289415,6290,6290,6290,6290,0
|
||||
20250415,143200,633289415,6290,6290,6290,6290,45
|
||||
20250415,143100,633006365,6300,6300,6300,6300,0
|
||||
20250415,143000,633006365,6300,6300,6300,6300,19
|
||||
20250415,142900,632886665,6290,6290,6290,6290,1623
|
||||
20250415,142800,622677995,6300,6280,6300,6270,1629
|
||||
20250415,142700,612454495,6280,6280,6280,6280,32
|
||||
20250415,142600,612253535,6280,6280,6280,6280,1
|
||||
20250415,142500,612247255,6280,6300,6310,6280,2102
|
||||
20250415,142400,599020055,6310,6300,6310,6300,161
|
||||
20250415,142300,598005345,6320,6310,6320,6310,1195
|
||||
20250415,142200,590464375,6310,6300,6310,6300,220
|
||||
20250415,142100,589078355,6310,6310,6310,6310,0
|
||||
20250415,142000,589078355,6310,6300,6310,6300,641
|
||||
20250415,141900,585040045,6290,6300,6300,6290,306
|
||||
20250415,141800,583112295,6290,6280,6300,6280,1369
|
||||
20250415,141700,574497715,6290,6310,6310,6280,952
|
||||
20250415,141600,568508965,6290,6310,6320,6280,1187
|
||||
20250415,141500,561040330,6300,6290,6310,6290,1156
|
||||
20250415,141400,553756670,6300,6270,6300,6270,2600
|
||||
20250415,141300,537402880,6270,6270,6270,6270,191
|
||||
20250415,141200,536205310,6260,6270,6270,6260,467
|
||||
20250415,141100,533277470,6270,6270,6270,6270,237
|
||||
20250415,141000,531791480,6270,6270,6270,6270,0
|
||||
20250415,140900,531791480,6270,6270,6270,6270,75
|
||||
20250415,140800,531321230,6290,6280,6290,6280,276
|
||||
20250415,140700,529587490,6290,6280,6290,6280,409
|
||||
20250415,140600,527018410,6270,6270,6270,6270,92
|
||||
20250415,140500,526441570,6280,6280,6280,6280,1
|
||||
20250415,140400,526435290,6280,6280,6280,6280,0
|
||||
20250415,140300,526435290,6280,6280,6280,6280,5
|
||||
20250415,140200,526403890,6280,6280,6280,6280,0
|
||||
20250415,140100,526403890,6280,6280,6280,6280,0
|
||||
20250415,140000,526403890,6280,6280,6280,6280,163
|
||||
20250415,135900,525380250,6250,6270,6270,6250,393
|
||||
20250415,135800,522921080,6270,6270,6270,6270,929
|
||||
20250415,135700,517096250,6270,6270,6270,6270,0
|
||||
20250415,135600,517096250,6270,6270,6270,6270,0
|
||||
20250415,135500,517096250,6270,6250,6270,6250,5605
|
||||
20250415,135400,481984250,6250,6250,6250,6250,100
|
||||
20250415,135300,481359250,6240,6240,6240,6240,0
|
||||
20250415,135200,481359250,6240,6240,6240,6240,0
|
||||
20250415,135100,481359250,6240,6240,6240,6240,46
|
||||
20250415,135000,481072210,6260,6260,6260,6260,0
|
||||
20250415,134900,481072210,6260,6260,6260,6260,0
|
||||
20250415,134800,481072210,6260,6260,6260,6260,0
|
||||
20250415,134700,481072210,6260,6240,6260,6230,1059
|
||||
20250415,134600,474466170,6260,6260,6260,6260,0
|
||||
20250415,134500,474466170,6260,6260,6260,6260,0
|
||||
20250415,134400,474466170,6260,6260,6260,6260,0
|
||||
20250415,134300,474466170,6260,6260,6260,6250,1527
|
||||
20250415,134200,464914420,6260,6270,6270,6260,55
|
||||
20250415,134100,464569620,6260,6260,6260,6260,0
|
||||
20250415,134000,464569620,6260,6260,6260,6260,0
|
||||
20250415,133900,464569620,6260,6260,6260,6260,0
|
||||
20250415,133800,464569620,6260,6260,6260,6260,0
|
||||
20250415,133700,464569620,6260,6260,6260,6260,53
|
||||
20250415,133600,464237840,6260,6260,6260,6260,27
|
||||
20250415,133500,464068820,6270,6270,6270,6270,0
|
||||
20250415,133400,464068820,6270,6270,6270,6270,107
|
||||
20250415,133300,463397930,6270,6270,6270,6270,0
|
||||
20250415,133200,463397930,6270,6260,6270,6260,107
|
||||
20250415,133100,462728040,6270,6270,6270,6270,38
|
||||
20250415,133000,462489780,6270,6270,6270,6270,1
|
||||
20250415,132900,462483510,6260,6260,6260,6260,1
|
||||
20250415,132800,462477250,6270,6270,6270,6270,0
|
||||
20250415,132700,462477250,6270,6270,6270,6270,0
|
||||
20250415,132600,462477250,6270,6270,6270,6270,0
|
||||
20250415,132500,462477250,6270,6270,6270,6270,0
|
||||
20250415,132400,462477250,6270,6260,6270,6260,1614
|
||||
20250415,132300,452372490,6250,6250,6250,6250,1
|
||||
20250415,132200,452366240,6250,6250,6250,6250,0
|
||||
20250415,132100,452366240,6250,6250,6250,6250,118
|
||||
20250415,132000,451628740,6250,6250,6250,6250,487
|
||||
20250415,131900,448584990,6250,6250,6250,6250,33
|
||||
20250415,131800,448378740,6240,6250,6260,6240,627
|
||||
20250415,131700,444462620,6260,6260,6260,6260,0
|
||||
20250415,131600,444462620,6260,6260,6260,6260,0
|
||||
20250415,131500,444462620,6260,6260,6260,6260,0
|
||||
20250415,131400,444462620,6260,6250,6260,6250,134
|
||||
20250415,131300,443625110,6250,6250,6250,6250,245
|
||||
20250415,131200,442093860,6250,6250,6250,6250,200
|
||||
20250415,131100,440843860,6250,6250,6250,6250,300
|
||||
20250415,131000,438968860,6250,6250,6250,6250,0
|
||||
20250415,130900,438968860,6250,6250,6250,6250,11
|
||||
20250415,130800,438900110,6250,6260,6260,6250,16
|
||||
20250415,130700,438800000,6260,6270,6270,6260,209
|
||||
20250415,130600,437490280,6270,6260,6270,6260,1616
|
||||
20250415,130500,427368730,6260,6240,6260,6240,725
|
||||
20250415,130400,422836980,6250,6240,6250,6240,21
|
||||
20250415,130300,422705780,6240,6240,6240,6240,0
|
||||
20250415,130200,422705780,6240,6240,6240,6240,0
|
||||
20250415,130100,422705780,6240,6240,6240,6240,1
|
||||
20250415,130000,422699540,6240,6240,6240,6240,0
|
||||
20250415,125900,422699540,6240,6240,6240,6240,0
|
||||
20250415,125800,422699540,6240,6240,6240,6240,0
|
||||
20250415,125700,422699540,6240,6240,6240,6240,0
|
||||
20250415,125600,422699540,6240,6240,6240,6240,0
|
||||
20250415,125500,422699540,6240,6240,6240,6240,0
|
||||
20250415,125400,422699540,6240,6240,6240,6240,305
|
||||
20250415,125300,420796340,6250,6250,6250,6250,30
|
||||
20250415,125200,420608840,6250,6240,6250,6240,504
|
||||
20250415,125100,417459840,6250,6250,6250,6250,0
|
||||
20250415,125000,417459840,6250,6240,6250,6240,154
|
||||
20250415,124900,416498860,6240,6240,6240,6240,0
|
||||
20250415,124800,416498860,6240,6240,6240,6240,74
|
||||
20250415,124700,416037100,6240,6240,6240,6240,0
|
||||
20250415,124600,416037100,6240,6240,6240,6240,430
|
||||
20250415,124500,413353900,6240,6240,6240,6240,400
|
||||
20250415,124400,410857900,6240,6240,6240,6240,7
|
||||
20250415,124300,410814220,6260,6250,6260,6250,268
|
||||
20250415,124200,409139120,6250,6250,6250,6250,676
|
||||
20250415,124100,404914120,6250,6250,6250,6250,22
|
||||
20250415,124000,404776620,6260,6260,6260,6260,0
|
||||
20250415,123900,404776620,6260,6260,6260,6260,0
|
||||
20250415,123800,404776620,6260,6260,6260,6260,0
|
||||
20250415,123700,404776620,6260,6255,6260,6255,603
|
||||
20250415,123600,401003190,6270,6260,6270,6260,12
|
||||
20250415,123500,400928050,6260,6260,6260,6260,104
|
||||
20250415,123400,400277010,6270,6270,6270,6270,0
|
||||
20250415,123300,400277010,6270,6270,6270,6270,2
|
||||
20250415,123200,400264470,6270,6270,6270,6270,0
|
||||
20250415,123100,400264470,6270,6270,6270,6270,0
|
||||
20250415,123000,400264470,6270,6270,6270,6270,0
|
||||
20250415,122900,400264470,6270,6270,6270,6270,2
|
||||
20250415,122800,400251930,6260,6260,6260,6260,1007
|
||||
20250415,122700,393948110,6250,6250,6250,6250,1
|
||||
20250415,122600,393941860,6250,6250,6250,6250,21
|
||||
20250415,122500,393810610,6240,6240,6240,6240,999
|
||||
20250415,122400,387576850,6240,6240,6240,6240,0
|
||||
20250415,122300,387576850,6240,6250,6250,6240,1592
|
||||
20250415,122200,377641300,6250,6250,6250,6250,100
|
||||
20250415,122100,377016300,6260,6260,6260,6260,0
|
||||
20250415,122000,377016300,6260,6260,6260,6260,1
|
||||
20250415,121900,377010040,6260,6270,6270,6260,474
|
||||
20250415,121800,374042060,6260,6270,6270,6260,609
|
||||
20250415,121700,370223700,6260,6260,6260,6260,278
|
||||
20250415,121600,368483420,6260,6260,6260,6260,0
|
||||
20250415,121500,368483420,6260,6240,6260,6240,189
|
||||
20250415,121400,367301180,6250,6250,6250,6250,0
|
||||
20250415,121300,367301180,6250,6250,6250,6240,1207
|
||||
20250415,121200,359760440,6250,6250,6250,6250,297
|
||||
20250415,121100,357904190,6270,6270,6270,6270,0
|
||||
20250415,121000,357904190,6270,6250,6270,6250,92
|
||||
20250415,120900,357329130,6250,6250,6250,6250,0
|
||||
20250415,120800,357329130,6250,6260,6260,6250,801
|
||||
20250415,120700,352320680,6270,6270,6280,6270,1712
|
||||
20250415,120600,341586330,6270,6260,6270,6260,50
|
||||
20250415,120500,341273130,6260,6260,6270,6260,444
|
||||
20250415,120400,338493670,6270,6270,6270,6270,101
|
||||
20250415,120300,337860400,6260,6260,6260,6260,40
|
||||
20250415,120200,337610000,6260,6260,6260,6260,0
|
||||
20250415,120100,337610000,6260,6260,6260,6260,15
|
||||
20250415,120000,337516100,6260,6260,6260,6260,45
|
||||
20250415,115900,337234400,6260,6260,6260,6260,320
|
||||
20250415,115800,335231200,6260,6260,6260,6260,0
|
||||
20250415,115700,335231200,6260,6260,6260,6260,361
|
||||
20250415,115600,332971340,6260,6260,6260,6260,0
|
||||
20250415,115500,332971340,6260,6260,6260,6260,0
|
||||
20250415,115400,332971340,6260,6260,6260,6260,0
|
||||
20250415,115300,332971340,6260,6260,6260,6260,20
|
||||
20250415,115200,332846140,6260,6260,6260,6250,745
|
||||
20250415,115100,328182540,6260,6260,6260,6260,1
|
||||
20250415,115000,328176280,6260,6260,6260,6260,100
|
||||
20250415,114900,327550280,6260,6260,6260,6260,150
|
||||
20250415,114800,326611280,6250,6250,6250,6250,53
|
||||
20250415,114700,326280030,6250,6250,6250,6250,341
|
||||
20250415,114600,324148780,6240,6240,6240,6240,0
|
||||
20250415,114500,324148780,6240,6240,6240,6240,0
|
||||
20250415,114400,324148780,6240,6240,6240,6240,401
|
||||
20250415,114300,321646540,6250,6250,6250,6250,0
|
||||
20250415,114200,321646540,6250,6260,6260,6250,158
|
||||
20250415,114100,320657960,6250,6250,6250,6250,612
|
||||
20250415,114000,316832960,6250,6250,6250,6250,318
|
||||
20250415,113900,314845460,6250,6250,6250,6250,0
|
||||
20250415,113800,314845460,6250,6250,6250,6250,0
|
||||
20250415,113700,314845460,6250,6250,6250,6250,0
|
||||
20250415,113600,314845460,6250,6240,6250,6240,101
|
||||
20250415,113500,314215210,6250,6250,6250,6250,10
|
||||
20250415,113400,314152710,6240,6240,6240,6240,0
|
||||
20250415,113300,314152710,6240,6240,6240,6240,0
|
||||
20250415,113200,314152710,6240,6250,6250,6240,827
|
||||
20250415,113100,308985560,6240,6240,6240,6240,237
|
||||
20250415,113000,307506680,6240,6230,6240,6230,3
|
||||
20250415,112900,307487970,6250,6250,6250,6250,0
|
||||
20250415,112800,307487970,6250,6250,6250,6250,3
|
||||
20250415,112700,307469220,6250,6250,6250,6250,0
|
||||
20250415,112600,307469220,6250,6250,6250,6250,0
|
||||
20250415,112500,307469220,6250,6240,6250,6240,1652
|
||||
20250415,112400,297160720,6240,6240,6240,6240,115
|
||||
20250415,112300,296443120,6230,6230,6230,6230,0
|
||||
20250415,112200,296443120,6230,6230,6230,6230,0
|
||||
20250415,112100,296443120,6230,6230,6230,6230,322
|
||||
20250415,112000,294437060,6230,6230,6230,6230,133
|
||||
20250415,111900,293608470,6220,6210,6220,6210,2544
|
||||
20250415,111800,277807790,6220,6220,6220,6220,0
|
||||
20250415,111700,277807790,6220,6220,6220,6220,0
|
||||
20250415,111600,277807790,6220,6220,6220,6220,159
|
||||
20250415,111500,276818810,6210,6210,6210,6180,302
|
||||
20250415,111400,274952390,6220,6200,6230,6200,361
|
||||
20250415,111300,272708600,6200,6200,6200,6200,162
|
||||
20250415,111200,271704200,6220,6220,6220,6220,0
|
||||
20250415,111100,271704200,6220,6220,6220,6220,296
|
||||
20250415,111000,269863080,6220,6220,6220,6220,201
|
||||
20250415,110900,268612860,6220,6210,6220,6210,392
|
||||
20250415,110800,266177830,6200,6190,6200,6170,3495
|
||||
20250415,110700,244559490,6200,6200,6200,6200,2500
|
||||
20250415,110600,229059490,6200,6220,6220,6200,1500
|
||||
20250415,110500,219749610,6220,6220,6220,6220,0
|
||||
20250415,110400,219749610,6220,6220,6220,6220,20
|
||||
20250415,110300,219625210,6220,6220,6220,6220,361
|
||||
20250415,110200,217379790,6220,6220,6220,6220,34
|
||||
20250415,110100,217168310,6220,6220,6220,6220,1
|
||||
20250415,110000,217162090,6230,6230,6230,6230,20
|
||||
20250415,105900,217037490,6230,6230,6230,6230,5
|
||||
20250415,105800,217006340,6230,6230,6230,6230,187
|
||||
20250415,105700,215841330,6230,6230,6230,6230,0
|
||||
20250415,105600,215841330,6230,6230,6230,6230,0
|
||||
20250415,105500,215841330,6230,6230,6230,6230,1
|
||||
20250415,105400,215835100,6210,6210,6210,6210,0
|
||||
20250415,105300,215835100,6210,6210,6210,6210,1979
|
||||
20250415,105200,203545510,6210,6210,6210,6210,2
|
||||
20250415,105100,203533090,6210,6210,6210,6210,1
|
||||
20250415,105000,203526880,6210,6210,6210,6210,0
|
||||
20250415,104900,203526880,6210,6210,6210,6210,0
|
||||
20250415,104800,203526880,6210,6220,6220,6210,500
|
||||
20250415,104700,200420150,6220,6220,6220,6220,0
|
||||
20250415,104600,200420150,6220,6220,6220,6220,0
|
||||
20250415,104500,200420150,6220,6220,6220,6220,19
|
||||
20250415,104400,200301970,6210,6210,6210,6210,0
|
||||
20250415,104300,200301970,6210,6210,6210,6210,0
|
||||
20250415,104200,200301970,6210,6210,6210,6210,200
|
||||
20250415,104100,199059970,6230,6230,6230,6230,0
|
||||
20250415,104000,199059970,6230,6230,6230,6230,40
|
||||
20250415,103900,198810770,6240,6240,6240,6240,202
|
||||
20250415,103800,197550290,6230,6230,6230,6230,74
|
||||
20250415,103700,197089270,6220,6210,6220,6210,1549
|
||||
20250415,103600,187460180,6200,6200,6200,6200,0
|
||||
20250415,103500,187460180,6200,6200,6200,6200,104
|
||||
20250415,103400,186815380,6220,6220,6220,6220,0
|
||||
20250415,103300,186815380,6220,6220,6220,6220,0
|
||||
20250415,103200,186815380,6220,6210,6220,6210,233
|
||||
20250415,103100,185367470,6200,6200,6200,6200,1
|
||||
20250415,103000,185361270,6200,6200,6200,6200,30
|
||||
20250415,102900,185175270,6200,6200,6200,6200,8
|
||||
20250415,102800,185125670,6200,6200,6200,6200,50
|
||||
20250415,102700,184815670,6210,6210,6210,6210,0
|
||||
20250415,102600,184815670,6210,6210,6210,6210,250
|
||||
20250415,102500,183263170,6220,6220,6220,6220,5
|
||||
20250415,102400,183232070,6220,6220,6220,6220,102
|
||||
20250415,102300,182597630,6220,6220,6220,6220,0
|
||||
20250415,102200,182597630,6220,6220,6220,6220,500
|
||||
20250415,102100,179487630,6220,6220,6220,6220,100
|
||||
20250415,102000,178865630,6200,6210,6210,6200,1088
|
||||
20250415,101900,172119150,6220,6220,6220,6220,230
|
||||
20250415,101800,170688550,6220,6220,6220,6220,0
|
||||
20250415,101700,170688550,6220,6220,6220,6220,21
|
||||
20250415,101600,170557930,6220,6190,6220,6190,2
|
||||
20250415,101500,170545520,6220,6220,6220,6220,49
|
||||
20250415,101400,170240740,6190,6190,6190,6190,0
|
||||
20250415,101300,170240740,6190,6190,6190,6190,115
|
||||
20250415,101200,169528890,6190,6190,6190,6190,196
|
||||
20250415,101100,168315650,6190,6190,6190,6190,220
|
||||
20250415,101000,166953850,6190,6190,6190,6190,0
|
||||
20250415,100900,166953850,6190,6190,6190,6190,46
|
||||
20250415,100800,166669110,6240,6240,6240,6240,0
|
||||
20250415,100700,166669110,6240,6200,6240,6190,601
|
||||
20250415,100600,162943870,6200,6200,6200,6200,0
|
||||
20250415,100500,162943870,6200,6240,6240,6200,1389
|
||||
20250415,100400,154321810,6240,6240,6240,6240,0
|
||||
20250415,100300,154321810,6240,6240,6240,6240,0
|
||||
20250415,100200,154321810,6240,6210,6240,6210,117
|
||||
20250415,100100,153594130,6250,6250,6250,6250,0
|
||||
20250415,100000,153594130,6250,6250,6250,6250,0
|
||||
20250415,095900,153594130,6250,6250,6250,6250,0
|
||||
20250415,095800,153594130,6250,6230,6250,6230,415
|
||||
20250415,095700,151005050,6230,6230,6230,6230,3
|
||||
20250415,095600,150986360,6200,6200,6200,6200,0
|
||||
20250415,095500,150986360,6200,6200,6200,6200,0
|
||||
20250415,095400,150986360,6200,6210,6210,6200,110
|
||||
20250415,095300,150304350,6210,6210,6210,6210,0
|
||||
20250415,095200,150304350,6210,6210,6210,6210,1000
|
||||
20250415,095100,144094350,6210,6240,6240,6210,3
|
||||
20250415,095000,144075660,6210,6210,6210,6210,15
|
||||
20250415,094900,143982510,6220,6220,6220,6220,500
|
||||
20250415,094800,140872510,6240,6240,6240,6230,239
|
||||
20250415,094700,139382460,6240,6240,6240,6240,1
|
||||
20250415,094600,139376220,6240,6240,6240,6240,0
|
||||
20250415,094500,139376220,6240,6260,6260,6220,391
|
||||
20250415,094400,136940390,6260,6260,6260,6230,22
|
||||
20250415,094300,136802820,6270,6270,6270,6270,0
|
||||
20250415,094200,136802820,6270,6270,6270,6270,0
|
||||
20250415,094100,136802820,6270,6270,6270,6270,0
|
||||
20250415,094000,136802820,6270,6270,6270,6270,0
|
||||
20250415,093900,136802820,6270,6270,6270,6270,0
|
||||
20250415,093800,136802820,6270,6270,6270,6230,191
|
||||
20250415,093700,135612650,6220,6230,6230,6220,1500
|
||||
20250415,093600,126278360,6230,6230,6230,6230,70
|
||||
20250415,093500,125842260,6270,6270,6270,6270,863
|
||||
20250415,093400,120431250,6270,6250,6270,6220,1003
|
||||
20250415,093300,114182990,6270,6250,6270,6250,54
|
||||
20250415,093200,113845430,6270,6270,6270,6270,0
|
||||
20250415,093100,113845430,6270,6270,6270,6270,3
|
||||
20250415,093000,113826620,6240,6270,6270,6240,612
|
||||
20250415,092900,110001380,6270,6280,6280,6260,1960
|
||||
20250415,092800,97696480,6280,6270,6280,6260,2533
|
||||
20250415,092700,81814600,6270,6270,6270,6270,0
|
||||
20250415,092600,81814600,6270,6260,6270,6260,34
|
||||
20250415,092500,81601730,6260,6250,6270,6250,1143
|
||||
20250415,092400,74446190,6260,6260,6260,6260,127
|
||||
20250415,092300,73651170,6260,6260,6260,6260,268
|
||||
20250415,092200,71973490,6240,6240,6240,6240,0
|
||||
20250415,092100,71973490,6240,6210,6240,6210,101
|
||||
20250415,092000,71346010,6260,6250,6260,6210,337
|
||||
20250415,091900,69243020,6260,6240,6260,6240,1264
|
||||
20250415,091800,61342370,6240,6240,6240,6240,17
|
||||
20250415,091700,61236290,6250,6240,6250,6240,100
|
||||
20250415,091600,60611300,6250,6250,6250,6250,3
|
||||
20250415,091500,60592550,6240,6210,6240,6200,1118
|
||||
20250415,091400,53617950,6240,6220,6240,6220,920
|
||||
20250415,091300,47895510,6230,6220,6230,6180,633
|
||||
20250415,091200,43958820,6220,6200,6220,6170,343
|
||||
20250415,091100,41831860,6210,6210,6210,6210,1
|
||||
20250415,091000,41825650,6220,6220,6230,6220,1588
|
||||
20250415,090900,31939020,6220,6220,6220,6220,0
|
||||
20250415,090800,31939020,6220,6180,6220,6180,101
|
||||
20250415,090700,31314800,6220,6190,6230,6160,1296
|
||||
20250415,090600,23304600,6230,6230,6230,6230,6
|
||||
20250415,090500,23267220,6230,6230,6230,6190,387
|
||||
20250415,090400,20856250,6240,6240,6240,6240,128
|
||||
20250415,090300,20057530,6240,6230,6240,6230,138
|
||||
20250415,090200,19196650,6240,6190,6240,6190,193
|
||||
20250415,090100,17993220,6230,6200,6240,6180,584
|
||||
20250415,090000,14380360,6250,6150,6250,6150,2320
|
||||
|
Reference in New Issue
Block a user