Update 2025-04-15 2740 candle_min
This commit is contained in:
662
122990/min/candle-20250415.csv
Normal file
662
122990/min/candle-20250415.csv
Normal file
@@ -0,0 +1,662 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,200000,475647170,6230,6230,6230,6230,586
|
||||
20250415,195900,475647170,6230,6230,6230,6230,0
|
||||
20250415,195800,475647170,6230,6230,6230,6230,0
|
||||
20250415,195700,475647170,6230,6230,6230,6230,0
|
||||
20250415,195600,475647170,6230,6230,6230,6230,0
|
||||
20250415,195500,475647170,6230,6230,6230,6230,0
|
||||
20250415,195400,475647170,6230,6230,6230,6230,0
|
||||
20250415,195300,475647170,6230,6230,6230,6230,0
|
||||
20250415,195200,475647170,6230,6230,6230,6230,0
|
||||
20250415,195100,475647170,6230,6230,6230,6230,0
|
||||
20250415,195000,475647170,6230,6230,6230,6230,0
|
||||
20250415,194900,475647170,6230,6230,6230,6230,0
|
||||
20250415,194800,475647170,6230,6230,6230,6230,0
|
||||
20250415,194700,475647170,6230,6230,6230,6230,0
|
||||
20250415,194600,475647170,6230,6230,6230,6230,0
|
||||
20250415,194500,475647170,6230,6230,6230,6230,0
|
||||
20250415,194400,475647170,6230,6230,6230,6230,0
|
||||
20250415,194300,475647170,6230,6230,6230,6230,0
|
||||
20250415,194200,475647170,6230,6230,6230,6230,0
|
||||
20250415,194100,475647170,6230,6230,6230,6230,0
|
||||
20250415,194000,475647170,6230,6230,6230,6230,0
|
||||
20250415,193900,475647170,6230,6230,6230,6230,0
|
||||
20250415,193800,475647170,6230,6230,6230,6230,0
|
||||
20250415,193700,475647170,6230,6230,6230,6230,0
|
||||
20250415,193600,475647170,6230,6230,6230,6230,0
|
||||
20250415,193500,475647170,6230,6230,6230,6230,0
|
||||
20250415,193400,475647170,6230,6230,6230,6230,0
|
||||
20250415,193300,475647170,6230,6230,6230,6230,0
|
||||
20250415,193200,475647170,6230,6230,6230,6230,0
|
||||
20250415,193100,475647170,6230,6230,6230,6230,0
|
||||
20250415,193000,475647170,6230,6230,6230,6230,586
|
||||
20250415,192900,475647170,6230,6230,6230,6230,0
|
||||
20250415,192800,475647170,6230,6230,6230,6230,0
|
||||
20250415,192700,475647170,6230,6230,6230,6230,0
|
||||
20250415,192600,475647170,6230,6230,6230,6230,0
|
||||
20250415,192500,475647170,6230,6230,6230,6230,0
|
||||
20250415,192400,475647170,6230,6230,6230,6230,0
|
||||
20250415,192300,475647170,6230,6230,6230,6230,0
|
||||
20250415,192200,475647170,6230,6230,6230,6230,0
|
||||
20250415,192100,475647170,6230,6230,6230,6230,0
|
||||
20250415,192000,475647170,6230,6230,6230,6230,0
|
||||
20250415,191900,475647170,6230,6230,6230,6230,0
|
||||
20250415,191800,475647170,6230,6230,6230,6230,0
|
||||
20250415,191700,475647170,6230,6230,6230,6230,0
|
||||
20250415,191600,475647170,6230,6230,6230,6230,0
|
||||
20250415,191500,475647170,6230,6230,6230,6230,0
|
||||
20250415,191400,475647170,6230,6230,6230,6230,0
|
||||
20250415,191300,475647170,6230,6230,6230,6230,0
|
||||
20250415,191200,475647170,6230,6230,6230,6230,0
|
||||
20250415,191100,475647170,6230,6230,6230,6230,0
|
||||
20250415,191000,475647170,6230,6230,6230,6230,0
|
||||
20250415,190900,475647170,6230,6230,6230,6230,0
|
||||
20250415,190800,475647170,6230,6230,6230,6230,0
|
||||
20250415,190700,475647170,6230,6230,6230,6230,0
|
||||
20250415,190600,475647170,6230,6230,6230,6230,0
|
||||
20250415,190500,475647170,6230,6230,6230,6230,0
|
||||
20250415,190400,475647170,6230,6230,6230,6230,0
|
||||
20250415,190300,475647170,6230,6230,6230,6230,0
|
||||
20250415,190200,475647170,6230,6230,6230,6230,0
|
||||
20250415,190100,475647170,6230,6230,6230,6230,0
|
||||
20250415,190000,475647170,6230,6230,6230,6230,586
|
||||
20250415,185900,475647170,6230,6230,6230,6230,0
|
||||
20250415,185800,475647170,6230,6230,6230,6230,0
|
||||
20250415,185700,475647170,6230,6230,6230,6230,0
|
||||
20250415,185600,475647170,6230,6230,6230,6230,0
|
||||
20250415,185500,475647170,6230,6230,6230,6230,0
|
||||
20250415,185400,475647170,6230,6230,6230,6230,0
|
||||
20250415,185300,475647170,6230,6230,6230,6230,0
|
||||
20250415,185200,475647170,6230,6230,6230,6230,0
|
||||
20250415,185100,475647170,6230,6230,6230,6230,0
|
||||
20250415,185000,475647170,6230,6230,6230,6230,0
|
||||
20250415,184900,475647170,6230,6230,6230,6230,0
|
||||
20250415,184800,475647170,6230,6230,6230,6230,0
|
||||
20250415,184700,475647170,6230,6230,6230,6230,0
|
||||
20250415,184600,475647170,6230,6230,6230,6230,0
|
||||
20250415,184500,475647170,6230,6230,6230,6230,0
|
||||
20250415,184400,475647170,6230,6230,6230,6230,0
|
||||
20250415,184300,475647170,6230,6230,6230,6230,0
|
||||
20250415,184200,475647170,6230,6230,6230,6230,0
|
||||
20250415,184100,475647170,6230,6230,6230,6230,0
|
||||
20250415,184000,475647170,6230,6230,6230,6230,0
|
||||
20250415,183900,475647170,6230,6230,6230,6230,0
|
||||
20250415,183800,475647170,6230,6230,6230,6230,0
|
||||
20250415,183700,475647170,6230,6230,6230,6230,0
|
||||
20250415,183600,475647170,6230,6230,6230,6230,0
|
||||
20250415,183500,475647170,6230,6230,6230,6230,0
|
||||
20250415,183400,475647170,6230,6230,6230,6230,0
|
||||
20250415,183300,475647170,6230,6230,6230,6230,0
|
||||
20250415,183200,475647170,6230,6230,6230,6230,0
|
||||
20250415,183100,475647170,6230,6230,6230,6230,0
|
||||
20250415,183000,475647170,6230,6230,6230,6230,586
|
||||
20250415,182900,475647170,6230,6230,6230,6230,0
|
||||
20250415,182800,475647170,6230,6230,6230,6230,0
|
||||
20250415,182700,475647170,6230,6230,6230,6230,0
|
||||
20250415,182600,475647170,6230,6230,6230,6230,0
|
||||
20250415,182500,475647170,6230,6230,6230,6230,0
|
||||
20250415,182400,475647170,6230,6230,6230,6230,0
|
||||
20250415,182300,475647170,6230,6230,6230,6230,0
|
||||
20250415,182200,475647170,6230,6230,6230,6230,0
|
||||
20250415,182100,475647170,6230,6230,6230,6230,0
|
||||
20250415,182000,475647170,6230,6230,6230,6230,0
|
||||
20250415,181900,475647170,6230,6230,6230,6230,0
|
||||
20250415,181800,475647170,6230,6230,6230,6230,0
|
||||
20250415,181700,475647170,6230,6230,6230,6230,0
|
||||
20250415,181600,475647170,6230,6230,6230,6230,0
|
||||
20250415,181500,475647170,6230,6230,6230,6230,0
|
||||
20250415,181400,475647170,6230,6230,6230,6230,0
|
||||
20250415,181300,475647170,6230,6230,6230,6230,0
|
||||
20250415,181200,475647170,6230,6230,6230,6230,0
|
||||
20250415,181100,475647170,6230,6230,6230,6230,0
|
||||
20250415,181000,475647170,6230,6230,6230,6230,0
|
||||
20250415,180900,475647170,6230,6230,6230,6230,0
|
||||
20250415,180800,475647170,6230,6230,6230,6230,0
|
||||
20250415,180700,475647170,6230,6230,6230,6230,0
|
||||
20250415,180600,475647170,6230,6230,6230,6230,0
|
||||
20250415,180500,475647170,6230,6230,6230,6230,0
|
||||
20250415,180400,475647170,6230,6230,6230,6230,0
|
||||
20250415,180300,475647170,6230,6230,6230,6230,0
|
||||
20250415,180200,475647170,6230,6230,6230,6230,0
|
||||
20250415,180100,475647170,6230,6230,6230,6230,0
|
||||
20250415,180000,475647170,6230,6230,6230,6230,586
|
||||
20250415,175900,475647170,6230,6230,6230,6230,0
|
||||
20250415,175800,475647170,6230,6230,6230,6230,0
|
||||
20250415,175700,475647170,6230,6230,6230,6230,0
|
||||
20250415,175600,475647170,6230,6230,6230,6230,0
|
||||
20250415,175500,475647170,6230,6230,6230,6230,0
|
||||
20250415,175400,475647170,6230,6230,6230,6230,0
|
||||
20250415,175300,475647170,6230,6230,6230,6230,0
|
||||
20250415,175200,475647170,6230,6230,6230,6230,0
|
||||
20250415,175100,475647170,6230,6230,6230,6230,0
|
||||
20250415,175000,475647170,6230,6230,6230,6230,0
|
||||
20250415,174900,475647170,6230,6230,6230,6230,0
|
||||
20250415,174800,475647170,6230,6230,6230,6230,0
|
||||
20250415,174700,475647170,6230,6230,6230,6230,0
|
||||
20250415,174600,475647170,6230,6230,6230,6230,0
|
||||
20250415,174500,475647170,6230,6230,6230,6230,0
|
||||
20250415,174400,475647170,6230,6230,6230,6230,0
|
||||
20250415,174300,475647170,6230,6230,6230,6230,0
|
||||
20250415,174200,475647170,6230,6230,6230,6230,0
|
||||
20250415,174100,475647170,6230,6230,6230,6230,0
|
||||
20250415,174000,475647170,6230,6230,6230,6230,0
|
||||
20250415,173900,475647170,6230,6230,6230,6230,0
|
||||
20250415,173800,475647170,6230,6230,6230,6230,0
|
||||
20250415,173700,475647170,6230,6230,6230,6230,0
|
||||
20250415,173600,475647170,6230,6230,6230,6230,0
|
||||
20250415,173500,475647170,6230,6230,6230,6230,0
|
||||
20250415,173400,475647170,6230,6230,6230,6230,0
|
||||
20250415,173300,475647170,6230,6230,6230,6230,0
|
||||
20250415,173200,475647170,6230,6230,6230,6230,0
|
||||
20250415,173100,475647170,6230,6230,6230,6230,0
|
||||
20250415,173000,475647170,6230,6230,6230,6230,586
|
||||
20250415,172900,475647170,6230,6230,6230,6230,0
|
||||
20250415,172800,475647170,6230,6230,6230,6230,0
|
||||
20250415,172700,475647170,6230,6230,6230,6230,0
|
||||
20250415,172600,475647170,6230,6230,6230,6230,0
|
||||
20250415,172500,475647170,6230,6230,6230,6230,0
|
||||
20250415,172400,475647170,6230,6230,6230,6230,0
|
||||
20250415,172300,475647170,6230,6230,6230,6230,0
|
||||
20250415,172200,475647170,6230,6230,6230,6230,0
|
||||
20250415,172100,475647170,6230,6230,6230,6230,0
|
||||
20250415,172000,475647170,6230,6230,6230,6230,0
|
||||
20250415,171900,475647170,6230,6230,6230,6230,0
|
||||
20250415,171800,475647170,6230,6230,6230,6230,0
|
||||
20250415,171700,475647170,6230,6230,6230,6230,0
|
||||
20250415,171600,475647170,6230,6230,6230,6230,0
|
||||
20250415,171500,475647170,6230,6230,6230,6230,0
|
||||
20250415,171400,475647170,6230,6230,6230,6230,0
|
||||
20250415,171300,475647170,6230,6230,6230,6230,0
|
||||
20250415,171200,475647170,6230,6230,6230,6230,0
|
||||
20250415,171100,475647170,6230,6230,6230,6230,0
|
||||
20250415,171000,475647170,6230,6230,6230,6230,0
|
||||
20250415,170900,475647170,6230,6230,6230,6230,0
|
||||
20250415,170800,475647170,6230,6230,6230,6230,0
|
||||
20250415,170700,475647170,6230,6230,6230,6230,0
|
||||
20250415,170600,475647170,6230,6230,6230,6230,0
|
||||
20250415,170500,475647170,6230,6230,6230,6230,0
|
||||
20250415,170400,475647170,6230,6230,6230,6230,0
|
||||
20250415,170300,475647170,6230,6230,6230,6230,0
|
||||
20250415,170200,475647170,6230,6230,6230,6230,0
|
||||
20250415,170100,475647170,6230,6230,6230,6230,0
|
||||
20250415,170000,475647170,6230,6230,6230,6230,586
|
||||
20250415,165900,475647170,6230,6230,6230,6230,0
|
||||
20250415,165800,475647170,6230,6230,6230,6230,0
|
||||
20250415,165700,475647170,6230,6230,6230,6230,0
|
||||
20250415,165600,475647170,6230,6230,6230,6230,0
|
||||
20250415,165500,475647170,6230,6230,6230,6230,0
|
||||
20250415,165400,475647170,6230,6230,6230,6230,0
|
||||
20250415,165300,475647170,6230,6230,6230,6230,0
|
||||
20250415,165200,475647170,6230,6230,6230,6230,0
|
||||
20250415,165100,475647170,6230,6230,6230,6230,0
|
||||
20250415,165000,475647170,6230,6230,6230,6230,0
|
||||
20250415,164900,475647170,6230,6230,6230,6230,0
|
||||
20250415,164800,475647170,6230,6230,6230,6230,0
|
||||
20250415,164700,475647170,6230,6230,6230,6230,0
|
||||
20250415,164600,475647170,6230,6230,6230,6230,0
|
||||
20250415,164500,475647170,6230,6230,6230,6230,0
|
||||
20250415,164400,475647170,6230,6230,6230,6230,0
|
||||
20250415,164300,475647170,6230,6230,6230,6230,0
|
||||
20250415,164200,475647170,6230,6230,6230,6230,0
|
||||
20250415,164100,475647170,6230,6230,6230,6230,0
|
||||
20250415,164000,475647170,6230,6230,6230,6230,0
|
||||
20250415,163900,475647170,6230,6230,6230,6230,0
|
||||
20250415,163800,475647170,6230,6230,6230,6230,0
|
||||
20250415,163700,475647170,6230,6230,6230,6230,0
|
||||
20250415,163600,475647170,6230,6230,6230,6230,0
|
||||
20250415,163500,475647170,6230,6230,6230,6230,0
|
||||
20250415,163400,475647170,6230,6230,6230,6230,0
|
||||
20250415,163300,475647170,6230,6230,6230,6230,0
|
||||
20250415,163200,475647170,6230,6230,6230,6230,0
|
||||
20250415,163100,475647170,6230,6230,6230,6230,0
|
||||
20250415,163000,475647170,6230,6230,6230,6230,586
|
||||
20250415,162900,475647170,6230,6230,6230,6230,0
|
||||
20250415,162800,475647170,6230,6230,6230,6230,0
|
||||
20250415,162700,475647170,6230,6230,6230,6230,0
|
||||
20250415,162600,475647170,6230,6230,6230,6230,0
|
||||
20250415,162500,475647170,6230,6230,6230,6230,0
|
||||
20250415,162400,475647170,6230,6230,6230,6230,0
|
||||
20250415,162300,475647170,6230,6230,6230,6230,0
|
||||
20250415,162200,475647170,6230,6230,6230,6230,0
|
||||
20250415,162100,475647170,6230,6230,6230,6230,0
|
||||
20250415,162000,475647170,6230,6230,6230,6230,0
|
||||
20250415,161900,475647170,6230,6230,6230,6230,0
|
||||
20250415,161800,475647170,6230,6230,6230,6230,0
|
||||
20250415,161700,475647170,6230,6230,6230,6230,0
|
||||
20250415,161600,475647170,6230,6230,6230,6230,0
|
||||
20250415,161500,475647170,6230,6230,6230,6230,0
|
||||
20250415,161400,475647170,6230,6230,6230,6230,0
|
||||
20250415,161300,475647170,6230,6230,6230,6230,0
|
||||
20250415,161200,475647170,6230,6230,6230,6230,0
|
||||
20250415,161100,475647170,6230,6230,6230,6230,0
|
||||
20250415,161000,475647170,6230,6230,6230,6230,0
|
||||
20250415,160900,475647170,6230,6230,6230,6230,0
|
||||
20250415,160800,475647170,6230,6230,6230,6230,0
|
||||
20250415,160700,475647170,6230,6230,6230,6230,0
|
||||
20250415,160600,475647170,6230,6230,6230,6230,0
|
||||
20250415,160500,475647170,6230,6230,6230,6230,0
|
||||
20250415,160400,475647170,6230,6230,6230,6230,0
|
||||
20250415,160300,475647170,6230,6230,6230,6230,0
|
||||
20250415,160200,475647170,6230,6230,6230,6230,0
|
||||
20250415,160100,475647170,6230,6230,6230,6230,0
|
||||
20250415,160000,475647170,6230,6230,6230,6230,586
|
||||
20250415,155900,475647170,6230,6230,6230,6230,0
|
||||
20250415,155800,475647170,6230,6230,6230,6230,0
|
||||
20250415,155700,475647170,6230,6230,6230,6230,0
|
||||
20250415,155600,475647170,6230,6230,6230,6230,0
|
||||
20250415,155500,475647170,6230,6230,6230,6230,0
|
||||
20250415,155400,475647170,6230,6230,6230,6230,0
|
||||
20250415,155300,475647170,6230,6230,6230,6230,0
|
||||
20250415,155200,475647170,6230,6230,6230,6230,0
|
||||
20250415,155100,475647170,6230,6230,6230,6230,0
|
||||
20250415,155000,475647170,6230,6230,6230,6230,0
|
||||
20250415,154900,475647170,6230,6230,6230,6230,0
|
||||
20250415,154800,475647170,6230,6230,6230,6230,0
|
||||
20250415,154700,475647170,6230,6230,6230,6230,0
|
||||
20250415,154600,475647170,6230,6230,6230,6230,0
|
||||
20250415,154500,475647170,6230,6230,6230,6230,0
|
||||
20250415,154400,475647170,6230,6230,6230,6230,0
|
||||
20250415,154300,475647170,6230,6230,6230,6230,0
|
||||
20250415,154200,475647170,6230,6230,6230,6230,0
|
||||
20250415,154100,475647170,6230,6230,6230,6230,0
|
||||
20250415,154000,475647170,6230,6230,6230,6230,0
|
||||
20250415,153900,475647170,6230,6230,6230,6230,0
|
||||
20250415,153800,475647170,6230,6230,6230,6230,0
|
||||
20250415,153700,475647170,6230,6230,6230,6230,0
|
||||
20250415,153600,475647170,6230,6230,6230,6230,0
|
||||
20250415,153500,475647170,6230,6230,6230,6230,0
|
||||
20250415,153400,475647170,6230,6230,6230,6230,0
|
||||
20250415,153300,475647170,6230,6230,6230,6230,0
|
||||
20250415,153200,475647170,6230,6230,6230,6230,0
|
||||
20250415,153100,475647170,6230,6230,6230,6230,0
|
||||
20250415,153000,475647170,6230,6230,6230,6230,1172
|
||||
20250415,152900,471996390,6240,6240,6240,6240,0
|
||||
20250415,152800,471996390,6240,6240,6240,6240,0
|
||||
20250415,152700,471996390,6240,6240,6240,6240,0
|
||||
20250415,152600,471996390,6240,6240,6240,6240,0
|
||||
20250415,152500,471996390,6240,6240,6240,6240,0
|
||||
20250415,152400,471996390,6240,6240,6240,6240,0
|
||||
20250415,152300,471996390,6240,6240,6240,6240,0
|
||||
20250415,152200,471996390,6240,6240,6240,6240,0
|
||||
20250415,152100,471996390,6240,6240,6240,6240,0
|
||||
20250415,152000,471996390,6240,6240,6240,6240,0
|
||||
20250415,151900,471996390,6240,6220,6240,6220,957
|
||||
20250415,151800,466032840,6230,6230,6230,6230,2
|
||||
20250415,151700,466020380,6240,6220,6240,6220,46
|
||||
20250415,151600,465734240,6230,6230,6230,6230,300
|
||||
20250415,151500,463865240,6230,6230,6230,6230,205
|
||||
20250415,151400,462588090,6230,6230,6230,6230,200
|
||||
20250415,151300,461342090,6240,6240,6240,6240,0
|
||||
20250415,151200,461342090,6240,6240,6240,6240,20
|
||||
20250415,151100,461217290,6240,6240,6240,6240,20
|
||||
20250415,151000,461092490,6240,6240,6240,6240,200
|
||||
20250415,150900,459844490,6240,6240,6240,6240,0
|
||||
20250415,150800,459844490,6240,6240,6240,6240,0
|
||||
20250415,150700,459844490,6240,6240,6240,6240,73
|
||||
20250415,150600,459388970,6230,6230,6230,6230,10
|
||||
20250415,150500,459326670,6240,6240,6240,6230,97
|
||||
20250415,150400,458721400,6240,6240,6240,6240,0
|
||||
20250415,150300,458721400,6240,6240,6240,6240,0
|
||||
20250415,150200,458721400,6240,6210,6240,6210,113
|
||||
20250415,150100,458019590,6220,6230,6240,6220,677
|
||||
20250415,150000,453804250,6230,6230,6230,6230,1
|
||||
20250415,145900,453798020,6230,6230,6230,6230,100
|
||||
20250415,145800,453175020,6230,6230,6230,6230,0
|
||||
20250415,145700,453175020,6230,6230,6230,6230,1
|
||||
20250415,145600,453168790,6230,6230,6230,6230,250
|
||||
20250415,145500,451611290,6250,6250,6250,6250,1
|
||||
20250415,145400,451605040,6250,6250,6250,6250,1
|
||||
20250415,145300,451598790,6240,6230,6240,6230,1956
|
||||
20250415,145200,439393450,6240,6240,6240,6240,1
|
||||
20250415,145100,439387210,6230,6230,6230,6230,0
|
||||
20250415,145000,439387210,6230,6230,6230,6230,50
|
||||
20250415,144900,439075710,6230,6230,6230,6230,11
|
||||
20250415,144800,439007180,6240,6240,6240,6240,0
|
||||
20250415,144700,439007180,6240,6240,6240,6240,258
|
||||
20250415,144600,437397260,6240,6240,6240,6240,0
|
||||
20250415,144500,437397260,6240,6240,6240,6240,258
|
||||
20250415,144400,435787340,6240,6240,6240,6240,0
|
||||
20250415,144300,435787340,6240,6230,6240,6230,2183
|
||||
20250415,144200,422186970,6220,6220,6220,6220,0
|
||||
20250415,144100,422186970,6220,6220,6220,6220,0
|
||||
20250415,144000,422186970,6220,6220,6220,6220,0
|
||||
20250415,143900,422186970,6220,6220,6220,6220,0
|
||||
20250415,143800,422186970,6220,6220,6220,6220,0
|
||||
20250415,143700,422186970,6220,6220,6220,6220,0
|
||||
20250415,143600,422186970,6220,6220,6220,6220,0
|
||||
20250415,143500,422186970,6220,6220,6220,6220,0
|
||||
20250415,143400,422186970,6220,6220,6220,6220,10
|
||||
20250415,143300,422124770,6230,6230,6230,6230,0
|
||||
20250415,143200,422124770,6230,6230,6230,6210,22
|
||||
20250415,143100,421988110,6220,6220,6220,6220,770
|
||||
20250415,143000,417198710,6220,6220,6220,6220,323
|
||||
20250415,142900,415189650,6220,6230,6230,6220,71
|
||||
20250415,142800,414748020,6220,6230,6230,6220,3
|
||||
20250415,142700,414729350,6220,6220,6220,6220,0
|
||||
20250415,142600,414729350,6220,6220,6220,6220,100
|
||||
20250415,142500,414107350,6220,6220,6220,6220,0
|
||||
20250415,142400,414107350,6220,6220,6220,6220,100
|
||||
20250415,142300,413485350,6220,6220,6220,6220,35
|
||||
20250415,142200,413267650,6230,6230,6230,6230,622
|
||||
20250415,142100,409392590,6230,6230,6230,6230,2314
|
||||
20250415,142000,394976370,6230,6230,6230,6230,0
|
||||
20250415,141900,394976370,6230,6220,6230,6220,108
|
||||
20250415,141800,394304600,6230,6220,6230,6220,367
|
||||
20250415,141700,392020190,6220,6220,6220,6210,752
|
||||
20250415,141600,387343250,6230,6230,6230,6230,0
|
||||
20250415,141500,387343250,6230,6230,6230,6230,0
|
||||
20250415,141400,387343250,6230,6230,6230,6230,2
|
||||
20250415,141300,387330790,6230,6230,6230,6230,1
|
||||
20250415,141200,387324560,6240,6240,6240,6240,0
|
||||
20250415,141100,387324560,6240,6240,6240,6240,1
|
||||
20250415,141000,387318320,6220,6210,6240,6210,2037
|
||||
20250415,140900,374632170,6220,6220,6220,6220,2311
|
||||
20250415,140800,360257750,6220,6210,6220,6210,3
|
||||
20250415,140700,360239110,6200,6200,6200,6200,100
|
||||
20250415,140600,359619110,6210,6210,6210,6210,0
|
||||
20250415,140500,359619110,6210,6210,6210,6210,224
|
||||
20250415,140400,358228070,6210,6210,6210,6210,83
|
||||
20250415,140300,357712640,6210,6220,6220,6210,117
|
||||
20250415,140200,356985070,6210,6210,6210,6210,51
|
||||
20250415,140100,356668360,6210,6210,6210,6210,1
|
||||
20250415,140000,356662150,6210,6210,6210,6210,2
|
||||
20250415,135900,356649730,6220,6220,6220,6220,1
|
||||
20250415,135800,356643510,6210,6210,6210,6210,0
|
||||
20250415,135700,356643510,6210,6210,6210,6210,0
|
||||
20250415,135600,356643510,6210,6210,6210,6210,1200
|
||||
20250415,135500,349191510,6210,6210,6210,6210,1
|
||||
20250415,135400,349185300,6210,6210,6210,6210,62
|
||||
20250415,135300,348800280,6210,6200,6210,6190,554
|
||||
20250415,135200,345365990,6200,6200,6200,6200,147
|
||||
20250415,135100,344454590,6210,6210,6210,6210,789
|
||||
20250415,135000,339554900,6210,6210,6210,6210,10
|
||||
20250415,134900,339492800,6220,6220,6220,6220,0
|
||||
20250415,134800,339492800,6220,6220,6220,6220,0
|
||||
20250415,134700,339492800,6220,6220,6220,6220,2
|
||||
20250415,134600,339480360,6210,6210,6210,6210,0
|
||||
20250415,134500,339480360,6210,6210,6210,6210,10
|
||||
20250415,134400,339418260,6210,6210,6220,6210,1557
|
||||
20250415,134300,329749280,6200,6200,6200,6200,20
|
||||
20250415,134200,329625280,6210,6210,6210,6210,0
|
||||
20250415,134100,329625280,6210,6210,6210,6210,0
|
||||
20250415,134000,329625280,6210,6210,6210,6210,0
|
||||
20250415,133900,329625280,6210,6210,6210,6210,259
|
||||
20250415,133800,328016890,6210,6210,6210,6205,1041
|
||||
20250415,133700,321552285,6210,6210,6210,6210,43
|
||||
20250415,133600,321285255,6210,6210,6210,6210,0
|
||||
20250415,133500,321285255,6210,6210,6220,6210,47
|
||||
20250415,133400,320993375,6210,6210,6210,6210,4712
|
||||
20250415,133300,291731855,6210,6210,6210,6210,1
|
||||
20250415,133200,291725645,6200,6200,6200,6200,1884
|
||||
20250415,133100,280044845,6190,6190,6190,6190,580
|
||||
20250415,133000,276454645,6190,6190,6190,6190,335
|
||||
20250415,132900,274380995,6190,6190,6190,6190,137
|
||||
20250415,132800,273532965,6200,6200,6200,6200,80
|
||||
20250415,132700,273036965,6200,6200,6200,6200,149
|
||||
20250415,132600,272113165,6200,6200,6200,6200,0
|
||||
20250415,132500,272113165,6200,6200,6200,6200,0
|
||||
20250415,132400,272113165,6200,6200,6200,6200,0
|
||||
20250415,132300,272113165,6200,6200,6200,6200,0
|
||||
20250415,132200,272113165,6200,6200,6200,6200,1
|
||||
20250415,132100,272106965,6180,6180,6180,6180,0
|
||||
20250415,132000,272106965,6180,6180,6180,6180,5
|
||||
20250415,131900,272076065,6190,6190,6190,6190,941
|
||||
20250415,131800,266251275,6190,6190,6190,6190,0
|
||||
20250415,131700,266251275,6190,6190,6190,6190,21
|
||||
20250415,131600,266121285,6190,6190,6190,6190,0
|
||||
20250415,131500,266121285,6190,6190,6190,6190,2
|
||||
20250415,131400,266108905,6190,6190,6190,6190,0
|
||||
20250415,131300,266108905,6190,6190,6190,6190,0
|
||||
20250415,131200,266108905,6190,6190,6190,6190,85
|
||||
20250415,131100,265582755,6190,6190,6190,6190,29
|
||||
20250415,131000,265403245,6190,6190,6190,6190,0
|
||||
20250415,130900,265403245,6190,6190,6190,6190,0
|
||||
20250415,130800,265403245,6190,6190,6190,6190,0
|
||||
20250415,130700,265403245,6190,6190,6190,6190,0
|
||||
20250415,130600,265403245,6190,6190,6190,6190,0
|
||||
20250415,130500,265403245,6190,6190,6190,6190,0
|
||||
20250415,130400,265403245,6190,6190,6190,6190,140
|
||||
20250415,130300,264536645,6180,6180,6180,6180,0
|
||||
20250415,130200,264536645,6180,6180,6180,6180,3
|
||||
20250415,130100,264518105,6190,6190,6190,6190,0
|
||||
20250415,130000,264518105,6190,6190,6190,6190,100
|
||||
20250415,125900,263899105,6200,6200,6200,6200,0
|
||||
20250415,125800,263899105,6200,6200,6200,6200,1
|
||||
20250415,125700,263892905,6190,6190,6190,6180,51
|
||||
20250415,125600,263577705,6195,6195,6195,6195,0
|
||||
20250415,125500,263577705,6195,6195,6195,6195,0
|
||||
20250415,125400,263577705,6195,6195,6195,6195,0
|
||||
20250415,125300,263577705,6195,6195,6195,6195,40
|
||||
20250415,125200,263329905,6190,6190,6190,6190,0
|
||||
20250415,125100,263329905,6190,6190,6190,6190,0
|
||||
20250415,125000,263329905,6190,6190,6190,6190,0
|
||||
20250415,124900,263329905,6190,6190,6190,6190,0
|
||||
20250415,124800,263329905,6190,6190,6190,6190,0
|
||||
20250415,124700,263329905,6190,6190,6190,6190,0
|
||||
20250415,124600,263329905,6190,6190,6190,6190,10
|
||||
20250415,124500,263268005,6180,6190,6190,6180,267
|
||||
20250415,124400,261616965,6200,6200,6200,6200,1
|
||||
20250415,124300,261610765,6190,6190,6190,6190,0
|
||||
20250415,124200,261610765,6190,6190,6190,6190,0
|
||||
20250415,124100,261610765,6190,6190,6190,6190,0
|
||||
20250415,124000,261610765,6190,6190,6190,6190,56
|
||||
20250415,123900,261264125,6190,6190,6190,6190,1
|
||||
20250415,123800,261257935,6200,6200,6200,6200,0
|
||||
20250415,123700,261257935,6200,6200,6200,6200,0
|
||||
20250415,123600,261257935,6200,6200,6200,6200,0
|
||||
20250415,123500,261257935,6200,6200,6200,6200,0
|
||||
20250415,123400,261257935,6200,6180,6200,6180,3
|
||||
20250415,123300,261239375,6190,6190,6190,6190,217
|
||||
20250415,123200,259896145,6190,6190,6190,6190,1
|
||||
20250415,123100,259889955,6190,6190,6190,6190,1
|
||||
20250415,123000,259883765,6180,6180,6180,6180,0
|
||||
20250415,122900,259883765,6180,6180,6180,6180,0
|
||||
20250415,122800,259883765,6180,6180,6180,6180,0
|
||||
20250415,122700,259883765,6180,6180,6180,6180,5
|
||||
20250415,122600,259852865,6190,6190,6190,6190,7
|
||||
20250415,122500,259809535,6190,6190,6190,6190,0
|
||||
20250415,122400,259809535,6190,6190,6190,6190,0
|
||||
20250415,122300,259809535,6190,6190,6190,6190,0
|
||||
20250415,122200,259809535,6190,6190,6190,6190,0
|
||||
20250415,122100,259809535,6190,6190,6190,6190,0
|
||||
20250415,122000,259809535,6190,6190,6190,6190,3
|
||||
20250415,121900,259790965,6190,6190,6190,6190,0
|
||||
20250415,121800,259790965,6190,6190,6190,6190,0
|
||||
20250415,121700,259790965,6190,6190,6190,6190,2
|
||||
20250415,121600,259778585,6200,6200,6200,6200,0
|
||||
20250415,121500,259778585,6200,6200,6200,6200,0
|
||||
20250415,121400,259778585,6200,6200,6200,6200,0
|
||||
20250415,121300,259778585,6200,6200,6200,6200,0
|
||||
20250415,121200,259778585,6200,6190,6200,6190,30
|
||||
20250415,121100,259592875,6180,6180,6180,6180,10
|
||||
20250415,121000,259531075,6190,6190,6190,6190,0
|
||||
20250415,120900,259531075,6190,6190,6190,6190,982
|
||||
20250415,120800,253452495,6200,6200,6200,6200,32
|
||||
20250415,120700,253254095,6200,6200,6200,6200,0
|
||||
20250415,120600,253254095,6200,6200,6200,6200,131
|
||||
20250415,120500,252441895,6200,6200,6200,6200,0
|
||||
20250415,120400,252441895,6200,6200,6200,6200,0
|
||||
20250415,120300,252441895,6200,6200,6200,6200,0
|
||||
20250415,120200,252441895,6200,6200,6200,6200,25
|
||||
20250415,120100,252286895,6210,6200,6210,6200,160
|
||||
20250415,120000,251293365,6200,6200,6200,6200,0
|
||||
20250415,115900,251293365,6200,6200,6200,6200,504
|
||||
20250415,115800,248168565,6210,6210,6210,6210,48
|
||||
20250415,115700,247870485,6200,6200,6200,6200,0
|
||||
20250415,115600,247870485,6200,6200,6200,6200,0
|
||||
20250415,115500,247870485,6200,6200,6200,6200,0
|
||||
20250415,115400,247870485,6200,6200,6200,6200,100
|
||||
20250415,115300,247250485,6200,6200,6200,6200,0
|
||||
20250415,115200,247250485,6200,6200,6200,6200,121
|
||||
20250415,115100,246500285,6200,6200,6200,6200,45
|
||||
20250415,115000,246221285,6210,6200,6210,6200,390
|
||||
20250415,114900,243800805,6200,6200,6200,6200,582
|
||||
20250415,114800,240192405,6200,6200,6200,6200,34
|
||||
20250415,114700,239981605,6200,6200,6200,6200,621
|
||||
20250415,114600,236131405,6200,6200,6200,6200,115
|
||||
20250415,114500,235418405,6200,6200,6200,6200,0
|
||||
20250415,114400,235418405,6200,6200,6200,6200,24
|
||||
20250415,114300,235269605,6200,6200,6200,6200,0
|
||||
20250415,114200,235269605,6200,6200,6200,6200,95
|
||||
20250415,114100,234680605,6190,6190,6190,6190,0
|
||||
20250415,114000,234680605,6190,6190,6190,6190,0
|
||||
20250415,113900,234680605,6190,6190,6190,6190,0
|
||||
20250415,113800,234680605,6190,6190,6190,6190,40
|
||||
20250415,113700,234433005,6190,6190,6190,6190,1
|
||||
20250415,113600,234426815,6200,6200,6200,6200,0
|
||||
20250415,113500,234426815,6200,6200,6200,6200,0
|
||||
20250415,113400,234426815,6200,6200,6200,6200,0
|
||||
20250415,113300,234426815,6200,6200,6200,6200,0
|
||||
20250415,113200,234426815,6200,6200,6200,6200,0
|
||||
20250415,113100,234426815,6200,6200,6200,6200,0
|
||||
20250415,113000,234426815,6200,6200,6200,6200,55
|
||||
20250415,112900,234085815,6200,6200,6200,6200,90
|
||||
20250415,112800,233527815,6200,6200,6200,6200,0
|
||||
20250415,112700,233527815,6200,6200,6200,6200,1
|
||||
20250415,112600,233521615,6200,6200,6200,6200,26
|
||||
20250415,112500,233360415,6200,6200,6210,6200,189
|
||||
20250415,112400,232188475,6200,6200,6200,6200,1
|
||||
20250415,112300,232182275,6180,6200,6200,6180,376
|
||||
20250415,112200,229855935,6200,6200,6200,6200,1
|
||||
20250415,112100,229849735,6200,6200,6200,6200,0
|
||||
20250415,112000,229849735,6200,6200,6200,6200,300
|
||||
20250415,111900,227989735,6200,6200,6200,6200,500
|
||||
20250415,111800,224889735,6180,6180,6180,6180,2
|
||||
20250415,111700,224877375,6200,6200,6200,6200,0
|
||||
20250415,111600,224877375,6200,6190,6200,6190,334
|
||||
20250415,111500,222809905,6180,6180,6180,6180,22
|
||||
20250415,111400,222673945,6185,6185,6185,6185,1
|
||||
20250415,111300,222667760,6190,6200,6200,6190,30
|
||||
20250415,111200,222482040,6200,6200,6200,6200,1
|
||||
20250415,111100,222475840,6210,6210,6210,6190,1004
|
||||
20250415,111000,216259470,6210,6210,6210,6210,117
|
||||
20250415,110900,215532900,6210,6220,6220,6210,134
|
||||
20250415,110800,214699760,6190,6200,6230,6190,1155
|
||||
20250415,110700,207518630,6200,6200,6200,6200,10
|
||||
20250415,110600,207456630,6200,6200,6200,6200,659
|
||||
20250415,110500,203370830,6200,6190,6200,6190,1150
|
||||
20250415,110400,196242330,6200,6200,6200,6200,0
|
||||
20250415,110300,196242330,6200,6200,6200,6200,74
|
||||
20250415,110200,195783530,6190,6190,6190,6180,2385
|
||||
20250415,110100,181020580,6190,6180,6190,6170,115
|
||||
20250415,110000,180310840,6190,6180,6190,6170,2172
|
||||
20250415,105900,166886070,6180,6170,6180,6170,346
|
||||
20250415,105800,164751240,6170,6160,6170,6160,133
|
||||
20250415,105700,163930960,6170,6170,6170,6170,2
|
||||
20250415,105600,163918620,6150,6150,6150,6150,10
|
||||
20250415,105500,163857120,6160,6160,6160,6160,404
|
||||
20250415,105400,161368480,6150,6150,6150,6150,2
|
||||
20250415,105300,161356180,6160,6160,6160,6160,35
|
||||
20250415,105200,161140580,6160,6150,6160,6140,1412
|
||||
20250415,105100,152445500,6150,6150,6150,6150,149
|
||||
20250415,105000,151529150,6150,6150,6150,6150,0
|
||||
20250415,104900,151529150,6150,6150,6150,6150,200
|
||||
20250415,104800,150299150,6150,6130,6150,6130,5405
|
||||
20250415,104700,117156720,6100,6100,6100,6100,36
|
||||
20250415,104600,116937120,6130,6130,6130,6130,0
|
||||
20250415,104500,116937120,6130,6120,6130,6120,3926
|
||||
20250415,104400,92896680,6110,6110,6110,6110,300
|
||||
20250415,104300,91063680,6110,6110,6110,6110,0
|
||||
20250415,104200,91063680,6110,6110,6110,6110,1000
|
||||
20250415,104100,84953680,6120,6120,6120,6120,32
|
||||
20250415,104000,84757840,6120,6120,6120,6120,0
|
||||
20250415,103900,84757840,6120,6120,6120,6120,0
|
||||
20250415,103800,84757840,6120,6120,6120,6120,0
|
||||
20250415,103700,84757840,6120,6120,6120,6120,0
|
||||
20250415,103600,84757840,6120,6120,6120,6120,52
|
||||
20250415,103500,84439600,6120,6110,6130,6110,3015
|
||||
20250415,103400,65983860,6120,6120,6120,6120,2
|
||||
20250415,103300,65971620,6120,6120,6120,6120,2
|
||||
20250415,103200,65959380,6110,6110,6110,6110,1
|
||||
20250415,103100,65953270,6110,6110,6110,6110,3
|
||||
20250415,103000,65934940,6120,6120,6120,6120,0
|
||||
20250415,102900,65934940,6120,6120,6120,6120,0
|
||||
20250415,102800,65934940,6120,6120,6120,6120,1
|
||||
20250415,102700,65928820,6110,6110,6110,6110,0
|
||||
20250415,102600,65928820,6110,6110,6110,6110,25
|
||||
20250415,102500,65776070,6110,6110,6110,6110,0
|
||||
20250415,102400,65776070,6110,6110,6110,6110,0
|
||||
20250415,102300,65776070,6110,6110,6110,6110,0
|
||||
20250415,102200,65776070,6110,6100,6110,6100,141
|
||||
20250415,102100,64915960,6110,6110,6110,6110,65
|
||||
20250415,102000,64518810,6120,6110,6120,6110,31
|
||||
20250415,101900,64329390,6110,6110,6110,6110,150
|
||||
20250415,101800,63412890,6110,6110,6110,6110,5
|
||||
20250415,101700,63382340,6100,6110,6110,6100,153
|
||||
20250415,101600,62449010,6110,6110,6110,6110,819
|
||||
20250415,101500,57444920,6110,6110,6110,6110,0
|
||||
20250415,101400,57444920,6110,6110,6110,6110,0
|
||||
20250415,101300,57444920,6110,6110,6110,6110,1
|
||||
20250415,101200,57438810,6110,6110,6110,6110,0
|
||||
20250415,101100,57438810,6110,6110,6110,6110,1
|
||||
20250415,101000,57432700,6110,6110,6110,6110,8
|
||||
20250415,100900,57383820,6100,6100,6100,6100,1
|
||||
20250415,100800,57377720,6110,6110,6110,6110,0
|
||||
20250415,100700,57377720,6110,6110,6110,6110,10
|
||||
20250415,100600,57316620,6110,6110,6110,6110,0
|
||||
20250415,100500,57316620,6110,6110,6110,6110,7
|
||||
20250415,100400,57273850,6110,6110,6110,6110,81
|
||||
20250415,100300,56778940,6110,6110,6110,6110,0
|
||||
20250415,100200,56778940,6110,6110,6110,6110,1
|
||||
20250415,100100,56772830,6100,6100,6100,6100,0
|
||||
20250415,100000,56772830,6100,6100,6100,6100,0
|
||||
20250415,095900,56772830,6100,6100,6100,6100,7
|
||||
20250415,095800,56730130,6100,6100,6100,6100,0
|
||||
20250415,095700,56730130,6100,6100,6100,6100,503
|
||||
20250415,095600,53661830,6100,6100,6100,6100,0
|
||||
20250415,095500,53661830,6100,6100,6100,6100,0
|
||||
20250415,095400,53661830,6100,6100,6100,6100,0
|
||||
20250415,095300,53661830,6100,6100,6100,6100,0
|
||||
20250415,095200,53661830,6100,6100,6100,6100,127
|
||||
20250415,095100,52887130,6100,6100,6100,6100,285
|
||||
20250415,095000,51148630,6110,6110,6110,6110,0
|
||||
20250415,094900,51148630,6110,6110,6110,6110,0
|
||||
20250415,094800,51148630,6110,6110,6110,6110,18
|
||||
20250415,094700,51038650,6100,6100,6100,6100,1
|
||||
20250415,094600,51032550,6100,6100,6100,6100,0
|
||||
20250415,094500,51032550,6100,6110,6110,6100,109
|
||||
20250415,094400,50367560,6110,6110,6110,6110,356
|
||||
20250415,094300,48192400,6110,6110,6110,6110,149
|
||||
20250415,094200,47282010,6120,6120,6120,6120,0
|
||||
20250415,094100,47282010,6120,6120,6120,6120,1
|
||||
20250415,094000,47275890,6110,6110,6110,6110,100
|
||||
20250415,093900,46664890,6120,6120,6120,6120,0
|
||||
20250415,093800,46664890,6120,6120,6120,6120,0
|
||||
20250415,093700,46664890,6120,6110,6120,6110,85
|
||||
20250415,093600,46145390,6110,6110,6110,6110,519
|
||||
20250415,093500,42974300,6120,6120,6120,6120,669
|
||||
20250415,093400,38880020,6110,6100,6110,6100,1516
|
||||
20250415,093300,29618260,6100,6100,6100,6100,0
|
||||
20250415,093200,29618260,6100,6110,6110,6100,11
|
||||
20250415,093100,29551060,6110,6110,6110,6110,0
|
||||
20250415,093000,29551060,6110,6110,6110,6110,1
|
||||
20250415,092900,29544950,6110,6110,6110,6110,1
|
||||
20250415,092800,29538840,6110,6110,6110,6110,0
|
||||
20250415,092700,29538840,6110,6110,6110,6110,0
|
||||
20250415,092600,29538840,6110,6110,6110,6110,0
|
||||
20250415,092500,29538840,6110,6110,6110,6110,1
|
||||
20250415,092400,29532730,6100,6100,6100,6100,0
|
||||
20250415,092300,29532730,6100,6100,6100,6100,1639
|
||||
20250415,092200,19534830,6090,6090,6090,6090,200
|
||||
20250415,092100,18316830,6080,6090,6090,6080,509
|
||||
20250415,092000,15220370,6090,6090,6090,6090,26
|
||||
20250415,091900,15062030,6090,6090,6090,6090,0
|
||||
20250415,091800,15062030,6090,6090,6090,6090,955
|
||||
20250415,091700,9246080,6080,6080,6080,6080,100
|
||||
20250415,091600,8638080,6080,6080,6080,6080,0
|
||||
20250415,091500,8638080,6080,6080,6080,6080,6
|
||||
20250415,091400,8601600,6080,6080,6080,6080,95
|
||||
20250415,091300,8024000,6090,6080,6090,6080,42
|
||||
20250415,091200,7768230,6080,6080,6080,6080,0
|
||||
20250415,091100,7768230,6080,6080,6080,6080,10
|
||||
20250415,091000,7707430,6090,6090,6090,6090,1
|
||||
20250415,090900,7701340,6090,6090,6090,6090,4
|
||||
20250415,090800,7676980,6070,6070,6070,6070,0
|
||||
20250415,090700,7676980,6070,6070,6070,6070,12
|
||||
20250415,090600,7604140,6070,6070,6070,6070,2
|
||||
20250415,090500,7592000,6070,6070,6070,6070,0
|
||||
20250415,090400,7592000,6070,6070,6070,6070,0
|
||||
20250415,090300,7592000,6070,6070,6070,6070,1
|
||||
20250415,090200,7585930,6070,6070,6070,6070,1
|
||||
20250415,090100,7579860,6070,6060,6070,6060,2
|
||||
20250415,090000,7567730,6050,6030,6050,6030,1255
|
||||
|
Reference in New Issue
Block a user