Update 2025-04-15 2740 candle_min
This commit is contained in:
673
170900/min/candle-20250415.csv
Normal file
673
170900/min/candle-20250415.csv
Normal file
@@ -0,0 +1,673 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,201100,396925800,44850,44850,44850,44850,272
|
||||
20250415,201000,396925800,44850,44850,44850,44850,0
|
||||
20250415,200900,396925800,44850,44850,44850,44850,0
|
||||
20250415,200800,396925800,44850,44850,44850,44850,0
|
||||
20250415,200700,396925800,44850,44850,44850,44850,0
|
||||
20250415,200600,396925800,44850,44850,44850,44850,0
|
||||
20250415,200500,396925800,44850,44850,44850,44850,0
|
||||
20250415,200400,396925800,44850,44850,44850,44850,0
|
||||
20250415,200300,396925800,44850,44850,44850,44850,0
|
||||
20250415,200200,396925800,44850,44850,44850,44850,0
|
||||
20250415,200100,396925800,44850,44850,44850,44850,0
|
||||
20250415,200000,396925800,44850,44850,44850,44850,0
|
||||
20250415,195900,396925800,44850,44850,44850,44850,0
|
||||
20250415,195800,396925800,44850,44850,44850,44850,0
|
||||
20250415,195700,396925800,44850,44850,44850,44850,0
|
||||
20250415,195600,396925800,44850,44850,44850,44850,0
|
||||
20250415,195500,396925800,44850,44850,44850,44850,0
|
||||
20250415,195400,396925800,44850,44850,44850,44850,0
|
||||
20250415,195300,396925800,44850,44850,44850,44850,0
|
||||
20250415,195200,396925800,44850,44850,44850,44850,0
|
||||
20250415,195100,396925800,44850,44850,44850,44850,0
|
||||
20250415,195000,396925800,44850,44850,44850,44850,0
|
||||
20250415,194900,396925800,44850,44850,44850,44850,0
|
||||
20250415,194800,396925800,44850,44850,44850,44850,0
|
||||
20250415,194700,396925800,44850,44850,44850,44850,0
|
||||
20250415,194600,396925800,44850,44850,44850,44850,0
|
||||
20250415,194500,396925800,44850,44850,44850,44850,0
|
||||
20250415,194400,396925800,44850,44850,44850,44850,0
|
||||
20250415,194300,396925800,44850,44850,44850,44850,0
|
||||
20250415,194200,396925800,44850,44850,44850,44850,0
|
||||
20250415,194100,396925800,44850,44850,44850,44850,272
|
||||
20250415,194000,396925800,44850,44850,44850,44850,0
|
||||
20250415,193900,396925800,44850,44850,44850,44850,0
|
||||
20250415,193800,396925800,44850,44850,44850,44850,0
|
||||
20250415,193700,396925800,44850,44850,44850,44850,0
|
||||
20250415,193600,396925800,44850,44850,44850,44850,0
|
||||
20250415,193500,396925800,44850,44850,44850,44850,0
|
||||
20250415,193400,396925800,44850,44850,44850,44850,0
|
||||
20250415,193300,396925800,44850,44850,44850,44850,0
|
||||
20250415,193200,396925800,44850,44850,44850,44850,0
|
||||
20250415,193100,396925800,44850,44850,44850,44850,0
|
||||
20250415,193000,396925800,44850,44850,44850,44850,0
|
||||
20250415,192900,396925800,44850,44850,44850,44850,0
|
||||
20250415,192800,396925800,44850,44850,44850,44850,0
|
||||
20250415,192700,396925800,44850,44850,44850,44850,0
|
||||
20250415,192600,396925800,44850,44850,44850,44850,0
|
||||
20250415,192500,396925800,44850,44850,44850,44850,0
|
||||
20250415,192400,396925800,44850,44850,44850,44850,0
|
||||
20250415,192300,396925800,44850,44850,44850,44850,0
|
||||
20250415,192200,396925800,44850,44850,44850,44850,0
|
||||
20250415,192100,396925800,44850,44850,44850,44850,0
|
||||
20250415,192000,396925800,44850,44850,44850,44850,0
|
||||
20250415,191900,396925800,44850,44850,44850,44850,0
|
||||
20250415,191800,396925800,44850,44850,44850,44850,0
|
||||
20250415,191700,396925800,44850,44850,44850,44850,0
|
||||
20250415,191600,396925800,44850,44850,44850,44850,0
|
||||
20250415,191500,396925800,44850,44850,44850,44850,0
|
||||
20250415,191400,396925800,44850,44850,44850,44850,0
|
||||
20250415,191300,396925800,44850,44850,44850,44850,0
|
||||
20250415,191200,396925800,44850,44850,44850,44850,0
|
||||
20250415,191100,396925800,44850,44850,44850,44850,272
|
||||
20250415,191000,396925800,44850,44850,44850,44850,0
|
||||
20250415,190900,396925800,44850,44850,44850,44850,0
|
||||
20250415,190800,396925800,44850,44850,44850,44850,0
|
||||
20250415,190700,396925800,44850,44850,44850,44850,0
|
||||
20250415,190600,396925800,44850,44850,44850,44850,0
|
||||
20250415,190500,396925800,44850,44850,44850,44850,0
|
||||
20250415,190400,396925800,44850,44850,44850,44850,0
|
||||
20250415,190300,396925800,44850,44850,44850,44850,0
|
||||
20250415,190200,396925800,44850,44850,44850,44850,0
|
||||
20250415,190100,396925800,44850,44850,44850,44850,0
|
||||
20250415,190000,396925800,44850,44850,44850,44850,0
|
||||
20250415,185900,396925800,44850,44850,44850,44850,0
|
||||
20250415,185800,396925800,44850,44850,44850,44850,0
|
||||
20250415,185700,396925800,44850,44850,44850,44850,0
|
||||
20250415,185600,396925800,44850,44850,44850,44850,0
|
||||
20250415,185500,396925800,44850,44850,44850,44850,0
|
||||
20250415,185400,396925800,44850,44850,44850,44850,0
|
||||
20250415,185300,396925800,44850,44850,44850,44850,0
|
||||
20250415,185200,396925800,44850,44850,44850,44850,0
|
||||
20250415,185100,396925800,44850,44850,44850,44850,0
|
||||
20250415,185000,396925800,44850,44850,44850,44850,0
|
||||
20250415,184900,396925800,44850,44850,44850,44850,0
|
||||
20250415,184800,396925800,44850,44850,44850,44850,0
|
||||
20250415,184700,396925800,44850,44850,44850,44850,0
|
||||
20250415,184600,396925800,44850,44850,44850,44850,0
|
||||
20250415,184500,396925800,44850,44850,44850,44850,0
|
||||
20250415,184400,396925800,44850,44850,44850,44850,0
|
||||
20250415,184300,396925800,44850,44850,44850,44850,0
|
||||
20250415,184200,396925800,44850,44850,44850,44850,0
|
||||
20250415,184100,396925800,44850,44850,44850,44850,272
|
||||
20250415,184000,396925800,44850,44850,44850,44850,0
|
||||
20250415,183900,396925800,44850,44850,44850,44850,0
|
||||
20250415,183800,396925800,44850,44850,44850,44850,0
|
||||
20250415,183700,396925800,44850,44850,44850,44850,0
|
||||
20250415,183600,396925800,44850,44850,44850,44850,0
|
||||
20250415,183500,396925800,44850,44850,44850,44850,0
|
||||
20250415,183400,396925800,44850,44850,44850,44850,0
|
||||
20250415,183300,396925800,44850,44850,44850,44850,0
|
||||
20250415,183200,396925800,44850,44850,44850,44850,0
|
||||
20250415,183100,396925800,44850,44850,44850,44850,0
|
||||
20250415,183000,396925800,44850,44850,44850,44850,0
|
||||
20250415,182900,396925800,44850,44850,44850,44850,0
|
||||
20250415,182800,396925800,44850,44850,44850,44850,0
|
||||
20250415,182700,396925800,44850,44850,44850,44850,0
|
||||
20250415,182600,396925800,44850,44850,44850,44850,0
|
||||
20250415,182500,396925800,44850,44850,44850,44850,0
|
||||
20250415,182400,396925800,44850,44850,44850,44850,0
|
||||
20250415,182300,396925800,44850,44850,44850,44850,0
|
||||
20250415,182200,396925800,44850,44850,44850,44850,0
|
||||
20250415,182100,396925800,44850,44850,44850,44850,0
|
||||
20250415,182000,396925800,44850,44850,44850,44850,0
|
||||
20250415,181900,396925800,44850,44850,44850,44850,0
|
||||
20250415,181800,396925800,44850,44850,44850,44850,0
|
||||
20250415,181700,396925800,44850,44850,44850,44850,0
|
||||
20250415,181600,396925800,44850,44850,44850,44850,0
|
||||
20250415,181500,396925800,44850,44850,44850,44850,0
|
||||
20250415,181400,396925800,44850,44850,44850,44850,0
|
||||
20250415,181300,396925800,44850,44850,44850,44850,0
|
||||
20250415,181200,396925800,44850,44850,44850,44850,0
|
||||
20250415,181100,396925800,44850,44850,44850,44850,272
|
||||
20250415,181000,396925800,44850,44850,44850,44850,0
|
||||
20250415,180900,396925800,44850,44850,44850,44850,0
|
||||
20250415,180800,396925800,44850,44850,44850,44850,0
|
||||
20250415,180700,396925800,44850,44850,44850,44850,0
|
||||
20250415,180600,396925800,44850,44850,44850,44850,0
|
||||
20250415,180500,396925800,44850,44850,44850,44850,0
|
||||
20250415,180400,396925800,44850,44850,44850,44850,0
|
||||
20250415,180300,396925800,44850,44850,44850,44850,0
|
||||
20250415,180200,396925800,44850,44850,44850,44850,0
|
||||
20250415,180100,396925800,44850,44850,44850,44850,0
|
||||
20250415,180000,396925800,44850,44850,44850,44850,0
|
||||
20250415,175900,396925800,44850,44850,44850,44850,0
|
||||
20250415,175800,396925800,44850,44850,44850,44850,0
|
||||
20250415,175700,396925800,44850,44850,44850,44850,0
|
||||
20250415,175600,396925800,44850,44850,44850,44850,0
|
||||
20250415,175500,396925800,44850,44850,44850,44850,0
|
||||
20250415,175400,396925800,44850,44850,44850,44850,0
|
||||
20250415,175300,396925800,44850,44850,44850,44850,0
|
||||
20250415,175200,396925800,44850,44850,44850,44850,0
|
||||
20250415,175100,396925800,44850,44850,44850,44850,0
|
||||
20250415,175000,396925800,44850,44850,44850,44850,0
|
||||
20250415,174900,396925800,44850,44850,44850,44850,0
|
||||
20250415,174800,396925800,44850,44850,44850,44850,0
|
||||
20250415,174700,396925800,44850,44850,44850,44850,0
|
||||
20250415,174600,396925800,44850,44850,44850,44850,0
|
||||
20250415,174500,396925800,44850,44850,44850,44850,0
|
||||
20250415,174400,396925800,44850,44850,44850,44850,0
|
||||
20250415,174300,396925800,44850,44850,44850,44850,0
|
||||
20250415,174200,396925800,44850,44850,44850,44850,0
|
||||
20250415,174100,396925800,44850,44850,44850,44850,272
|
||||
20250415,174000,396925800,44850,44850,44850,44850,0
|
||||
20250415,173900,396925800,44850,44850,44850,44850,0
|
||||
20250415,173800,396925800,44850,44850,44850,44850,0
|
||||
20250415,173700,396925800,44850,44850,44850,44850,0
|
||||
20250415,173600,396925800,44850,44850,44850,44850,0
|
||||
20250415,173500,396925800,44850,44850,44850,44850,0
|
||||
20250415,173400,396925800,44850,44850,44850,44850,0
|
||||
20250415,173300,396925800,44850,44850,44850,44850,0
|
||||
20250415,173200,396925800,44850,44850,44850,44850,0
|
||||
20250415,173100,396925800,44850,44850,44850,44850,0
|
||||
20250415,173000,396925800,44850,44850,44850,44850,0
|
||||
20250415,172900,396925800,44850,44850,44850,44850,0
|
||||
20250415,172800,396925800,44850,44850,44850,44850,0
|
||||
20250415,172700,396925800,44850,44850,44850,44850,0
|
||||
20250415,172600,396925800,44850,44850,44850,44850,0
|
||||
20250415,172500,396925800,44850,44850,44850,44850,0
|
||||
20250415,172400,396925800,44850,44850,44850,44850,0
|
||||
20250415,172300,396925800,44850,44850,44850,44850,0
|
||||
20250415,172200,396925800,44850,44850,44850,44850,0
|
||||
20250415,172100,396925800,44850,44850,44850,44850,0
|
||||
20250415,172000,396925800,44850,44850,44850,44850,0
|
||||
20250415,171900,396925800,44850,44850,44850,44850,0
|
||||
20250415,171800,396925800,44850,44850,44850,44850,0
|
||||
20250415,171700,396925800,44850,44850,44850,44850,0
|
||||
20250415,171600,396925800,44850,44850,44850,44850,0
|
||||
20250415,171500,396925800,44850,44850,44850,44850,0
|
||||
20250415,171400,396925800,44850,44850,44850,44850,0
|
||||
20250415,171300,396925800,44850,44850,44850,44850,0
|
||||
20250415,171200,396925800,44850,44850,44850,44850,0
|
||||
20250415,171100,396925800,44850,44850,44850,44850,272
|
||||
20250415,171000,396925800,44850,44850,44850,44850,0
|
||||
20250415,170900,396925800,44850,44850,44850,44850,0
|
||||
20250415,170800,396925800,44850,44850,44850,44850,0
|
||||
20250415,170700,396925800,44850,44850,44850,44850,0
|
||||
20250415,170600,396925800,44850,44850,44850,44850,0
|
||||
20250415,170500,396925800,44850,44850,44850,44850,0
|
||||
20250415,170400,396925800,44850,44850,44850,44850,0
|
||||
20250415,170300,396925800,44850,44850,44850,44850,0
|
||||
20250415,170200,396925800,44850,44850,44850,44850,0
|
||||
20250415,170100,396925800,44850,44850,44850,44850,0
|
||||
20250415,170000,396925800,44850,44850,44850,44850,0
|
||||
20250415,165900,396925800,44850,44850,44850,44850,0
|
||||
20250415,165800,396925800,44850,44850,44850,44850,0
|
||||
20250415,165700,396925800,44850,44850,44850,44850,0
|
||||
20250415,165600,396925800,44850,44850,44850,44850,0
|
||||
20250415,165500,396925800,44850,44850,44850,44850,0
|
||||
20250415,165400,396925800,44850,44850,44850,44850,0
|
||||
20250415,165300,396925800,44850,44850,44850,44850,0
|
||||
20250415,165200,396925800,44850,44850,44850,44850,0
|
||||
20250415,165100,396925800,44850,44850,44850,44850,0
|
||||
20250415,165000,396925800,44850,44850,44850,44850,0
|
||||
20250415,164900,396925800,44850,44850,44850,44850,0
|
||||
20250415,164800,396925800,44850,44850,44850,44850,0
|
||||
20250415,164700,396925800,44850,44850,44850,44850,0
|
||||
20250415,164600,396925800,44850,44850,44850,44850,0
|
||||
20250415,164500,396925800,44850,44850,44850,44850,0
|
||||
20250415,164400,396925800,44850,44850,44850,44850,0
|
||||
20250415,164300,396925800,44850,44850,44850,44850,0
|
||||
20250415,164200,396925800,44850,44850,44850,44850,0
|
||||
20250415,164100,396925800,44850,44850,44850,44850,272
|
||||
20250415,164000,396925800,44850,44850,44850,44850,0
|
||||
20250415,163900,396925800,44850,44850,44850,44850,0
|
||||
20250415,163800,396925800,44850,44850,44850,44850,0
|
||||
20250415,163700,396925800,44850,44850,44850,44850,0
|
||||
20250415,163600,396925800,44850,44850,44850,44850,0
|
||||
20250415,163500,396925800,44850,44850,44850,44850,0
|
||||
20250415,163400,396925800,44850,44850,44850,44850,0
|
||||
20250415,163300,396925800,44850,44850,44850,44850,0
|
||||
20250415,163200,396925800,44850,44850,44850,44850,0
|
||||
20250415,163100,396925800,44850,44850,44850,44850,0
|
||||
20250415,163000,396925800,44850,44850,44850,44850,0
|
||||
20250415,162900,396925800,44850,44850,44850,44850,0
|
||||
20250415,162800,396925800,44850,44850,44850,44850,0
|
||||
20250415,162700,396925800,44850,44850,44850,44850,0
|
||||
20250415,162600,396925800,44850,44850,44850,44850,0
|
||||
20250415,162500,396925800,44850,44850,44850,44850,0
|
||||
20250415,162400,396925800,44850,44850,44850,44850,0
|
||||
20250415,162300,396925800,44850,44850,44850,44850,0
|
||||
20250415,162200,396925800,44850,44850,44850,44850,0
|
||||
20250415,162100,396925800,44850,44850,44850,44850,0
|
||||
20250415,162000,396925800,44850,44850,44850,44850,0
|
||||
20250415,161900,396925800,44850,44850,44850,44850,0
|
||||
20250415,161800,396925800,44850,44850,44850,44850,0
|
||||
20250415,161700,396925800,44850,44850,44850,44850,0
|
||||
20250415,161600,396925800,44850,44850,44850,44850,0
|
||||
20250415,161500,396925800,44850,44850,44850,44850,0
|
||||
20250415,161400,396925800,44850,44850,44850,44850,0
|
||||
20250415,161300,396925800,44850,44850,44850,44850,0
|
||||
20250415,161200,396925800,44850,44850,44850,44850,0
|
||||
20250415,161100,396925800,44850,44850,44850,44850,272
|
||||
20250415,161000,396925800,44850,44850,44850,44850,0
|
||||
20250415,160900,396925800,44850,44850,44850,44850,0
|
||||
20250415,160800,396925800,44850,44850,44850,44850,0
|
||||
20250415,160700,396925800,44850,44850,44850,44850,0
|
||||
20250415,160600,396925800,44850,44850,44850,44850,0
|
||||
20250415,160500,396925800,44850,44850,44850,44850,0
|
||||
20250415,160400,396925800,44850,44850,44850,44850,0
|
||||
20250415,160300,396925800,44850,44850,44850,44850,0
|
||||
20250415,160200,396925800,44850,44850,44850,44850,0
|
||||
20250415,160100,396925800,44850,44850,44850,44850,0
|
||||
20250415,160000,396925800,44850,44850,44850,44850,0
|
||||
20250415,155900,396925800,44850,44850,44850,44850,0
|
||||
20250415,155800,396925800,44850,44850,44850,44850,0
|
||||
20250415,155700,396925800,44850,44850,44850,44850,0
|
||||
20250415,155600,396925800,44850,44850,44850,44850,0
|
||||
20250415,155500,396925800,44850,44850,44850,44850,0
|
||||
20250415,155400,396925800,44850,44850,44850,44850,0
|
||||
20250415,155300,396925800,44850,44850,44850,44850,0
|
||||
20250415,155200,396925800,44850,44850,44850,44850,0
|
||||
20250415,155100,396925800,44850,44850,44850,44850,0
|
||||
20250415,155000,396925800,44850,44850,44850,44850,0
|
||||
20250415,154900,396925800,44850,44850,44850,44850,0
|
||||
20250415,154800,396925800,44850,44850,44850,44850,0
|
||||
20250415,154700,396925800,44850,44850,44850,44850,0
|
||||
20250415,154600,396925800,44850,44850,44850,44850,0
|
||||
20250415,154500,396925800,44850,44850,44850,44850,0
|
||||
20250415,154400,396925800,44850,44850,44850,44850,0
|
||||
20250415,154300,396925800,44850,44850,44850,44850,0
|
||||
20250415,154200,396925800,44850,44850,44850,44850,0
|
||||
20250415,154100,396925800,44850,44850,44850,44850,272
|
||||
20250415,154000,396925800,44850,44850,44850,44850,0
|
||||
20250415,153900,396925800,44850,44850,44850,44850,0
|
||||
20250415,153800,396925800,44850,44850,44850,44850,0
|
||||
20250415,153700,396925800,44850,44850,44850,44850,0
|
||||
20250415,153600,396925800,44850,44850,44850,44850,0
|
||||
20250415,153500,396925800,44850,44850,44850,44850,0
|
||||
20250415,153400,396925800,44850,44850,44850,44850,0
|
||||
20250415,153300,396925800,44850,44850,44850,44850,0
|
||||
20250415,153200,396925800,44850,44850,44850,44850,0
|
||||
20250415,153100,396925800,44850,44850,44850,44850,0
|
||||
20250415,153000,396925800,44850,44850,44850,44850,272
|
||||
20250415,152900,384726600,44850,44850,44850,44850,0
|
||||
20250415,152800,384726600,44850,44850,44850,44850,0
|
||||
20250415,152700,384726600,44850,44850,44850,44850,0
|
||||
20250415,152600,384726600,44850,44850,44850,44850,0
|
||||
20250415,152500,384726600,44850,44850,44850,44850,0
|
||||
20250415,152400,384726600,44850,44850,44850,44850,0
|
||||
20250415,152300,384726600,44850,44850,44850,44850,0
|
||||
20250415,152200,384726600,44850,44850,44850,44850,0
|
||||
20250415,152100,384726600,44850,44850,44850,44850,0
|
||||
20250415,152000,384726600,44850,44850,44850,44850,0
|
||||
20250415,151900,384726600,44850,44850,44850,44700,15
|
||||
20250415,151800,384055650,44850,44850,44850,44850,2
|
||||
20250415,151700,383965950,44700,44750,44850,44700,41
|
||||
20250415,151600,382130400,44750,44750,44750,44750,2
|
||||
20250415,151500,382040900,44700,44700,44700,44700,1
|
||||
20250415,151400,381996200,44850,44750,44850,44700,131
|
||||
20250415,151300,376134400,44850,44850,44850,44850,1
|
||||
20250415,151200,376089550,44700,44700,44700,44700,11
|
||||
20250415,151100,375597850,44850,44750,44850,44750,153
|
||||
20250415,151000,368750900,44750,44750,44750,44750,19
|
||||
20250415,150900,367900650,44750,44750,44750,44750,0
|
||||
20250415,150800,367900650,44750,44750,44750,44750,0
|
||||
20250415,150700,367900650,44750,44750,44750,44750,0
|
||||
20250415,150600,367900650,44750,44800,44850,44750,50
|
||||
20250415,150500,365662050,44800,44850,44850,44800,3
|
||||
20250415,150400,365527550,44850,44850,44850,44850,0
|
||||
20250415,150300,365527550,44850,44800,44850,44800,32
|
||||
20250415,150200,364093900,44800,44800,44850,44800,25
|
||||
20250415,150100,362973850,44800,44800,44800,44800,0
|
||||
20250415,150000,362973850,44800,44850,44850,44800,29
|
||||
20250415,145900,361674550,44850,44850,44850,44850,0
|
||||
20250415,145800,361674550,44850,44850,44850,44850,0
|
||||
20250415,145700,361674550,44850,44850,44850,44850,0
|
||||
20250415,145600,361674550,44850,44850,44850,44850,0
|
||||
20250415,145500,361674550,44850,44850,44850,44850,0
|
||||
20250415,145400,361674550,44850,44850,44850,44850,0
|
||||
20250415,145300,361674550,44850,44850,44850,44850,0
|
||||
20250415,145200,361674550,44850,44750,44850,44750,41
|
||||
20250415,145100,359839700,44850,44850,44850,44850,0
|
||||
20250415,145000,359839700,44850,44750,44850,44750,100
|
||||
20250415,144900,355359950,44750,44750,44750,44750,0
|
||||
20250415,144800,355359950,44750,44750,44750,44750,0
|
||||
20250415,144700,355359950,44750,44750,44750,44750,0
|
||||
20250415,144600,355359950,44750,44750,44800,44750,23
|
||||
20250415,144500,354330650,44800,44800,44800,44800,2
|
||||
20250415,144400,354241050,44850,44850,44850,44850,0
|
||||
20250415,144300,354241050,44850,44850,44850,44850,0
|
||||
20250415,144200,354241050,44850,44850,44850,44850,0
|
||||
20250415,144100,354241050,44850,44850,44850,44850,0
|
||||
20250415,144000,354241050,44850,44850,44850,44850,0
|
||||
20250415,143900,354241050,44850,44850,44850,44850,0
|
||||
20250415,143800,354241050,44850,44850,44850,44850,0
|
||||
20250415,143700,354241050,44850,44850,44850,44850,0
|
||||
20250415,143600,354241050,44850,44850,44850,44850,0
|
||||
20250415,143500,354241050,44850,44850,44850,44850,0
|
||||
20250415,143400,354241050,44850,44850,44850,44850,0
|
||||
20250415,143300,354241050,44850,44800,44850,44800,44
|
||||
20250415,143200,352269350,44850,44800,44850,44800,45
|
||||
20250415,143100,350253250,44800,44750,44800,44750,13
|
||||
20250415,143000,349671450,44750,44750,44750,44750,0
|
||||
20250415,142900,349671450,44750,44750,44750,44750,0
|
||||
20250415,142800,349671450,44750,44750,44750,44750,0
|
||||
20250415,142700,349671450,44750,44750,44750,44750,0
|
||||
20250415,142600,349671450,44750,44750,44750,44750,0
|
||||
20250415,142500,349671450,44750,44750,44750,44750,0
|
||||
20250415,142400,349671450,44750,44750,44750,44750,0
|
||||
20250415,142300,349671450,44750,44750,44750,44750,0
|
||||
20250415,142200,349671450,44750,44750,44750,44750,0
|
||||
20250415,142100,349671450,44750,44750,44750,44750,0
|
||||
20250415,142000,349671450,44750,44800,44800,44750,17
|
||||
20250415,141900,348910650,44800,44800,44800,44800,0
|
||||
20250415,141800,348910650,44800,44800,44800,44800,0
|
||||
20250415,141700,348910650,44800,44800,44800,44800,0
|
||||
20250415,141600,348910650,44800,44800,44800,44800,2
|
||||
20250415,141500,348821050,44800,44800,44800,44800,0
|
||||
20250415,141400,348821050,44800,44800,44800,44800,0
|
||||
20250415,141300,348821050,44800,44800,44800,44800,0
|
||||
20250415,141200,348821050,44800,44750,44800,44750,33
|
||||
20250415,141100,347344150,44750,44750,44750,44750,0
|
||||
20250415,141000,347344150,44750,44750,44750,44750,0
|
||||
20250415,140900,347344150,44750,44750,44750,44750,3
|
||||
20250415,140800,347209900,44750,44750,44750,44750,0
|
||||
20250415,140700,347209900,44750,44750,44750,44750,18
|
||||
20250415,140600,346404400,44800,44800,44800,44800,0
|
||||
20250415,140500,346404400,44800,44800,44800,44800,0
|
||||
20250415,140400,346404400,44800,44800,44800,44800,33
|
||||
20250415,140300,344926000,44800,44800,44800,44800,0
|
||||
20250415,140200,344926000,44800,44800,44800,44800,1
|
||||
20250415,140100,344881200,44850,44850,44850,44850,0
|
||||
20250415,140000,344881200,44850,44850,44850,44850,0
|
||||
20250415,135900,344881200,44850,44850,44850,44850,0
|
||||
20250415,135800,344881200,44850,44700,44850,44700,14
|
||||
20250415,135700,344255100,44650,44650,44650,44650,0
|
||||
20250415,135600,344255100,44650,44650,44650,44650,0
|
||||
20250415,135500,344255100,44650,44650,44650,44650,1
|
||||
20250415,135400,344210450,44650,44650,44650,44650,0
|
||||
20250415,135300,344210450,44650,44650,44650,44650,0
|
||||
20250415,135200,344210450,44650,44650,44650,44650,0
|
||||
20250415,135100,344210450,44650,44650,44650,44650,0
|
||||
20250415,135000,344210450,44650,44650,44650,44650,0
|
||||
20250415,134900,344210450,44650,44650,44650,44650,0
|
||||
20250415,134800,344210450,44650,44650,44650,44650,0
|
||||
20250415,134700,344210450,44650,44650,44650,44650,18
|
||||
20250415,134600,343406750,44700,44700,44700,44700,0
|
||||
20250415,134500,343406750,44700,44700,44700,44700,0
|
||||
20250415,134400,343406750,44700,44700,44700,44700,6
|
||||
20250415,134300,343138550,44800,44800,44800,44800,1
|
||||
20250415,134200,343093750,44800,44800,44800,44800,0
|
||||
20250415,134100,343093750,44800,44800,44800,44800,0
|
||||
20250415,134000,343093750,44800,44800,44800,44800,35
|
||||
20250415,133900,341525750,44800,44650,44800,44650,32
|
||||
20250415,133800,340096650,44650,44650,44650,44650,0
|
||||
20250415,133700,340096650,44650,44650,44650,44650,0
|
||||
20250415,133600,340096650,44650,44650,44650,44650,0
|
||||
20250415,133500,340096650,44650,44650,44650,44650,0
|
||||
20250415,133400,340096650,44650,44700,44800,44650,86
|
||||
20250415,133300,336252850,44600,44600,44600,44600,0
|
||||
20250415,133200,336252850,44600,44600,44600,44600,0
|
||||
20250415,133100,336252850,44600,44650,44650,44600,8
|
||||
20250415,133000,335895950,44700,44700,44700,44700,1
|
||||
20250415,132900,335851250,44700,44700,44700,44700,0
|
||||
20250415,132800,335851250,44700,44700,44700,44700,0
|
||||
20250415,132700,335851250,44700,44700,44700,44700,0
|
||||
20250415,132600,335851250,44700,44700,44700,44700,0
|
||||
20250415,132500,335851250,44700,44650,44700,44600,21
|
||||
20250415,132400,334914400,44650,44650,44650,44650,0
|
||||
20250415,132300,334914400,44650,44700,44700,44650,194
|
||||
20250415,132200,326252200,44650,44650,44650,44650,0
|
||||
20250415,132100,326252200,44650,44650,44650,44650,0
|
||||
20250415,132000,326252200,44650,44650,44650,44650,0
|
||||
20250415,131900,326252200,44650,44650,44650,44650,0
|
||||
20250415,131800,326252200,44650,44650,44650,44650,14
|
||||
20250415,131700,325627100,44650,44650,44650,44650,0
|
||||
20250415,131600,325627100,44650,44650,44650,44650,0
|
||||
20250415,131500,325627100,44650,44650,44650,44650,0
|
||||
20250415,131400,325627100,44650,44650,44650,44650,0
|
||||
20250415,131300,325627100,44650,44650,44650,44650,0
|
||||
20250415,131200,325627100,44650,44650,44650,44650,13
|
||||
20250415,131100,325046650,44700,44750,44750,44700,4
|
||||
20250415,131000,324867800,44800,44800,44800,44800,2
|
||||
20250415,130900,324778200,44850,44850,44850,44850,0
|
||||
20250415,130800,324778200,44850,44850,44850,44850,0
|
||||
20250415,130700,324778200,44850,44850,44850,44850,1
|
||||
20250415,130600,324733350,44850,44850,44850,44850,0
|
||||
20250415,130500,324733350,44850,44850,44850,44850,0
|
||||
20250415,130400,324733350,44850,44850,44850,44850,0
|
||||
20250415,130300,324733350,44850,44850,44850,44850,0
|
||||
20250415,130200,324733350,44850,44850,44850,44850,0
|
||||
20250415,130100,324733350,44850,44850,44850,44850,0
|
||||
20250415,130000,324733350,44850,44850,44850,44850,0
|
||||
20250415,125900,324733350,44850,44850,44850,44850,9
|
||||
20250415,125800,324329700,44850,44850,44900,44850,25
|
||||
20250415,125700,323208400,44850,44850,44850,44850,1
|
||||
20250415,125600,323163550,44900,44900,44900,44900,16
|
||||
20250415,125500,322445150,44900,44900,44900,44900,9
|
||||
20250415,125400,322041050,44900,44900,44900,44900,8
|
||||
20250415,125300,321681850,44900,44900,44900,44850,16
|
||||
20250415,125200,320963500,44900,44900,44900,44900,12
|
||||
20250415,125100,320424700,44900,44900,44900,44900,8
|
||||
20250415,125000,320065500,44900,44900,44900,44900,16
|
||||
20250415,124900,319347100,44900,44900,44900,44900,8
|
||||
20250415,124800,318987900,44900,44900,44900,44900,33
|
||||
20250415,124700,317506200,44900,44900,44900,44900,1
|
||||
20250415,124600,317461300,44600,44600,44600,44600,7
|
||||
20250415,124500,317149100,44900,44850,44900,44850,30
|
||||
20250415,124400,315803000,44850,44850,44850,44850,0
|
||||
20250415,124300,315803000,44850,44850,44850,44850,14
|
||||
20250415,124200,315175100,44850,44850,44850,44850,17
|
||||
20250415,124100,314412650,44850,44850,44850,44850,0
|
||||
20250415,124000,314412650,44850,44900,44900,44850,17
|
||||
20250415,123900,313650150,44850,44850,44850,44850,7
|
||||
20250415,123800,313336200,44850,44850,44850,44850,9
|
||||
20250415,123700,312932550,44850,44850,44850,44850,16
|
||||
20250415,123600,312214950,44850,44750,44850,44600,517
|
||||
20250415,123500,289113250,44900,44900,44900,44900,9
|
||||
20250415,123400,288709150,44900,44900,44900,44900,16
|
||||
20250415,123300,287990750,44900,44900,44900,44900,8
|
||||
20250415,123200,287631550,44900,44900,44900,44900,25
|
||||
20250415,123100,286509050,44900,44900,44900,44900,18
|
||||
20250415,123000,285700850,44900,44900,44900,44900,1
|
||||
20250415,122900,285655950,44850,44850,44850,44850,8
|
||||
20250415,122800,285297150,44850,44850,44850,44850,22
|
||||
20250415,122700,284310450,44850,44900,44900,44850,18
|
||||
20250415,122600,283502750,44900,44900,44900,44900,10
|
||||
20250415,122500,283053750,44900,44900,44900,44900,9
|
||||
20250415,122400,282649650,44900,44900,44900,44900,16
|
||||
20250415,122300,281931250,44900,44900,44900,44900,8
|
||||
20250415,122200,281572050,44900,44900,44900,44900,8
|
||||
20250415,122100,281212850,44900,44900,44900,44900,17
|
||||
20250415,122000,280449550,44900,44900,44900,44900,9
|
||||
20250415,121900,280045450,44900,44900,44900,44900,17
|
||||
20250415,121800,279282150,44900,44900,44900,44900,15
|
||||
20250415,121700,278608650,44900,44900,44900,44900,4
|
||||
20250415,121600,278429050,44950,44900,44950,44900,32
|
||||
20250415,121500,276991750,44900,44900,44900,44900,8
|
||||
20250415,121400,276632550,44850,44850,44850,44850,0
|
||||
20250415,121300,276632550,44850,44850,44850,44850,16
|
||||
20250415,121200,275914950,44850,44850,44850,44850,1
|
||||
20250415,121100,275870100,44850,44950,44950,44850,17
|
||||
20250415,121000,275106850,44950,44950,44950,44950,8
|
||||
20250415,120900,274747250,44950,44900,44950,44750,79
|
||||
20250415,120800,271209900,44900,44900,44900,44900,17
|
||||
20250415,120700,270446600,44900,44900,44900,44900,9
|
||||
20250415,120600,270042500,44900,44900,44900,44900,8
|
||||
20250415,120500,269683300,44900,44900,44900,44900,17
|
||||
20250415,120400,268920000,44900,44900,44900,44900,8
|
||||
20250415,120300,268560800,44900,44900,44900,44900,18
|
||||
20250415,120200,267752600,44900,44900,44900,44900,9
|
||||
20250415,120100,267348500,44900,44900,44900,44900,8
|
||||
20250415,120000,266989300,44900,44900,44900,44900,16
|
||||
20250415,115900,266270900,44900,44850,44900,44850,8
|
||||
20250415,115800,265911950,44900,44900,44900,44900,18
|
||||
20250415,115700,265103750,44900,44900,44900,44900,25
|
||||
20250415,115600,263981250,44850,44850,44850,44850,0
|
||||
20250415,115500,263981250,44850,44900,44900,44850,10
|
||||
20250415,115400,263532300,44900,44900,44900,44900,9
|
||||
20250415,115300,263128200,44900,44900,44900,44900,10
|
||||
20250415,115200,262679200,44900,44900,44900,44900,34
|
||||
20250415,115100,261152600,44900,44900,44900,44900,8
|
||||
20250415,115000,260793400,44700,44700,44700,44700,0
|
||||
20250415,114900,260793400,44700,44900,44900,44700,65
|
||||
20250415,114800,257885350,44900,44900,44900,44900,9
|
||||
20250415,114700,257481250,44900,44900,44900,44900,17
|
||||
20250415,114600,256717950,44900,44900,44900,44900,10
|
||||
20250415,114500,256268950,44900,44900,44900,44900,10
|
||||
20250415,114400,255819950,44900,44900,44900,44900,25
|
||||
20250415,114300,254697450,44900,44900,44900,44900,19
|
||||
20250415,114200,253844350,44900,44900,44900,44900,6
|
||||
20250415,114100,253574950,44850,44850,44850,44850,3
|
||||
20250415,114000,253440400,44850,44900,44900,44850,27
|
||||
20250415,113900,252229000,44850,44850,44850,44850,0
|
||||
20250415,113800,252229000,44850,44850,44850,44850,10
|
||||
20250415,113700,251780500,44850,44900,44900,44850,9
|
||||
20250415,113600,251376450,44900,44900,44900,44900,17
|
||||
20250415,113500,250613150,44900,44900,44900,44900,10
|
||||
20250415,113400,250164150,44900,44900,44900,44900,32
|
||||
20250415,113300,248727350,44900,44850,44900,44850,54
|
||||
20250415,113200,246302900,44850,44850,44900,44850,20
|
||||
20250415,113100,245405500,44800,44800,44800,44800,0
|
||||
20250415,113000,245405500,44800,44800,44800,44800,13
|
||||
20250415,112900,244823100,44800,44800,44800,44800,12
|
||||
20250415,112800,244285500,44800,44850,44850,44800,27
|
||||
20250415,112700,243075600,44800,44850,44850,44800,13
|
||||
20250415,112600,242493050,44850,44800,44850,44800,20
|
||||
20250415,112500,241596150,44800,44800,44800,44800,2
|
||||
20250415,112400,241506550,44750,44750,44750,44750,1
|
||||
20250415,112300,241461800,44850,44850,44850,44800,84
|
||||
20250415,112200,237694450,44450,44850,44850,44450,35
|
||||
20250415,112100,236125400,44850,44900,44900,44850,10
|
||||
20250415,112000,235676450,44900,44850,44900,44850,34
|
||||
20250415,111900,234150350,44850,44850,44850,44800,4
|
||||
20250415,111800,233971000,44800,44800,44800,44800,20
|
||||
20250415,111700,233075000,44800,44800,44800,44800,2
|
||||
20250415,111600,232985400,44800,44800,44800,44800,10
|
||||
20250415,111500,232537400,44850,44800,44850,44800,165
|
||||
20250415,111400,225137550,44800,44650,44800,44650,274
|
||||
20250415,111300,212875050,44650,44650,44650,44650,19
|
||||
20250415,111200,212026700,44600,44600,44600,44600,10
|
||||
20250415,111100,211580700,44600,44600,44600,44600,9
|
||||
20250415,111000,211179300,44450,44450,44450,44400,691
|
||||
20250415,110900,180498700,44600,44600,44600,44600,2
|
||||
20250415,110800,180409500,44600,44550,44600,44550,46
|
||||
20250415,110700,178359800,44450,44500,44500,44450,85
|
||||
20250415,110600,174580550,44450,44450,44450,44450,0
|
||||
20250415,110500,174580550,44450,44450,44450,44450,0
|
||||
20250415,110400,174580550,44450,44450,44450,44450,0
|
||||
20250415,110300,174580550,44450,44450,44450,44450,0
|
||||
20250415,110200,174580550,44450,44450,44450,44450,0
|
||||
20250415,110100,174580550,44450,44450,44450,44450,0
|
||||
20250415,110000,174580550,44450,44450,44450,44450,0
|
||||
20250415,105900,174580550,44450,44450,44450,44450,0
|
||||
20250415,105800,174580550,44450,44450,44450,44450,7
|
||||
20250415,105700,174269400,44450,44450,44450,44450,0
|
||||
20250415,105600,174269400,44450,44450,44450,44450,0
|
||||
20250415,105500,174269400,44450,44600,44600,44450,44
|
||||
20250415,105400,172313450,44450,44450,44450,44450,0
|
||||
20250415,105300,172313450,44450,44450,44450,44450,0
|
||||
20250415,105200,172313450,44450,44450,44450,44450,0
|
||||
20250415,105100,172313450,44450,44450,44450,44450,1
|
||||
20250415,105000,172269000,44450,44450,44450,44450,0
|
||||
20250415,104900,172269000,44450,44450,44450,44450,4
|
||||
20250415,104800,172091200,44450,44600,44600,44450,905
|
||||
20250415,104700,131729400,44650,44650,44650,44650,2
|
||||
20250415,104600,131640100,44650,44650,44650,44650,2
|
||||
20250415,104500,131550800,44650,44650,44650,44650,0
|
||||
20250415,104400,131550800,44650,44650,44650,44650,0
|
||||
20250415,104300,131550800,44650,44650,44650,44650,0
|
||||
20250415,104200,131550800,44650,44650,44650,44650,0
|
||||
20250415,104100,131550800,44650,44650,44650,44650,0
|
||||
20250415,104000,131550800,44650,44650,44650,44650,0
|
||||
20250415,103900,131550800,44650,44650,44650,44650,0
|
||||
20250415,103800,131550800,44650,44650,44650,44650,0
|
||||
20250415,103700,131550800,44650,44600,44650,44600,31
|
||||
20250415,103600,130166950,44600,44600,44600,44600,0
|
||||
20250415,103500,130166950,44600,44600,44600,44600,0
|
||||
20250415,103400,130166950,44600,44600,44600,44600,0
|
||||
20250415,103300,130166950,44600,44600,44600,44600,0
|
||||
20250415,103200,130166950,44600,44600,44600,44600,0
|
||||
20250415,103100,130166950,44600,44600,44600,44600,40
|
||||
20250415,103000,128382950,44500,44500,44500,44500,0
|
||||
20250415,102900,128382950,44500,44500,44500,44500,9
|
||||
20250415,102800,127982450,44550,44550,44550,44550,27
|
||||
20250415,102700,126779600,44500,44500,44500,44500,3
|
||||
20250415,102600,126646100,44550,44550,44550,44550,0
|
||||
20250415,102500,126646100,44550,44500,44550,44500,31
|
||||
20250415,102400,125266400,44500,44500,44500,44500,0
|
||||
20250415,102300,125266400,44500,44500,44500,44500,0
|
||||
20250415,102200,125266400,44500,44500,44500,44500,1
|
||||
20250415,102100,125221900,44450,44450,44450,44450,0
|
||||
20250415,102000,125221900,44450,44450,44450,44450,1
|
||||
20250415,101900,125177450,44450,44450,44450,44450,0
|
||||
20250415,101800,125177450,44450,44450,44450,44450,0
|
||||
20250415,101700,125177450,44450,44450,44450,44450,5
|
||||
20250415,101600,124955200,44450,44450,44450,44450,1
|
||||
20250415,101500,124910750,44400,44400,44400,44400,0
|
||||
20250415,101400,124910750,44400,44400,44400,44400,0
|
||||
20250415,101300,124910750,44400,44400,44400,44400,11
|
||||
20250415,101200,124422350,44450,44450,44450,44450,0
|
||||
20250415,101100,124422350,44450,44450,44450,44450,1
|
||||
20250415,101000,124377900,44400,44400,44400,44400,0
|
||||
20250415,100900,124377900,44400,44400,44400,44400,0
|
||||
20250415,100800,124377900,44400,44400,44400,44400,0
|
||||
20250415,100700,124377900,44400,44400,44400,44400,0
|
||||
20250415,100600,124377900,44400,44400,44400,44400,0
|
||||
20250415,100500,124377900,44400,44400,44400,44400,0
|
||||
20250415,100400,124377900,44400,44400,44400,44400,0
|
||||
20250415,100300,124377900,44400,44400,44400,44400,20
|
||||
20250415,100200,123489900,44400,44400,44400,44400,0
|
||||
20250415,100100,123489900,44400,44400,44400,44400,0
|
||||
20250415,100000,123489900,44400,44550,44550,44400,9
|
||||
20250415,095900,123090000,44400,44400,44400,44400,0
|
||||
20250415,095800,123090000,44400,44500,44500,44400,13
|
||||
20250415,095700,122512700,44550,44550,44550,44550,3
|
||||
20250415,095600,122379050,44450,44450,44450,44450,188
|
||||
20250415,095500,114022450,44450,44450,44450,44450,0
|
||||
20250415,095400,114022450,44450,44450,44450,44450,0
|
||||
20250415,095300,114022450,44450,44500,44500,44450,66
|
||||
20250415,095200,111085700,44450,44400,44450,44400,37
|
||||
20250415,095100,109441300,44400,44450,44450,44400,56
|
||||
20250415,095000,106952350,44450,44500,44500,44400,562
|
||||
20250415,094900,81951550,44500,44500,44500,44500,539
|
||||
20250415,094800,57966050,44600,44600,44600,44600,0
|
||||
20250415,094700,57966050,44600,44600,44600,44600,1
|
||||
20250415,094600,57921450,44500,44500,44500,44500,0
|
||||
20250415,094500,57921450,44500,44500,44500,44500,6
|
||||
20250415,094400,57654450,44600,44600,44600,44600,0
|
||||
20250415,094300,57654450,44600,44600,44600,44600,0
|
||||
20250415,094200,57654450,44600,44600,44600,44500,472
|
||||
20250415,094100,36623250,44600,44600,44600,44600,0
|
||||
20250415,094000,36623250,44600,44600,44600,44600,0
|
||||
20250415,093900,36623250,44600,44600,44600,44600,0
|
||||
20250415,093800,36623250,44600,44600,44600,44600,0
|
||||
20250415,093700,36623250,44600,44600,44600,44600,0
|
||||
20250415,093600,36623250,44600,44600,44600,44600,70
|
||||
20250415,093500,33501250,44750,44750,44750,44750,0
|
||||
20250415,093400,33501250,44750,44750,44750,44750,2
|
||||
20250415,093300,33411750,44750,44750,44750,44750,0
|
||||
20250415,093200,33411750,44750,44750,44750,44750,0
|
||||
20250415,093100,33411750,44750,44750,44750,44750,1
|
||||
20250415,093000,33367000,44650,44650,44650,44650,0
|
||||
20250415,092900,33367000,44650,44650,44650,44650,38
|
||||
20250415,092800,31670300,44650,44650,44650,44650,24
|
||||
20250415,092700,30598700,44500,44500,44500,44500,9
|
||||
20250415,092600,30198200,44500,44500,44500,44500,0
|
||||
20250415,092500,30198200,44500,44500,44500,44500,6
|
||||
20250415,092400,29931200,44650,44650,44650,44650,0
|
||||
20250415,092300,29931200,44650,44650,44650,44650,0
|
||||
20250415,092200,29931200,44650,44650,44650,44650,0
|
||||
20250415,092100,29931200,44650,44650,44650,44650,0
|
||||
20250415,092000,29931200,44650,44650,44650,44650,0
|
||||
20250415,091900,29931200,44650,44650,44650,44650,0
|
||||
20250415,091800,29931200,44650,44650,44650,44650,0
|
||||
20250415,091700,29931200,44650,44650,44650,44650,9
|
||||
20250415,091600,29529350,44650,44400,44650,44400,47
|
||||
20250415,091500,27434850,44450,44400,44450,44400,8
|
||||
20250415,091400,27079550,44400,44400,44400,44400,5
|
||||
20250415,091300,26857550,44500,44500,44500,44500,100
|
||||
20250415,091200,22407550,44500,44350,44500,44350,25
|
||||
20250415,091100,21297900,44400,44400,44400,44400,5
|
||||
20250415,091000,21075900,44450,44500,44500,44450,13
|
||||
20250415,090900,20497450,44500,44550,44550,44500,109
|
||||
20250415,090800,15646750,44500,44500,44500,44500,0
|
||||
20250415,090700,15646750,44500,44550,44550,44500,117
|
||||
20250415,090600,10436050,44500,44500,44550,44500,110
|
||||
20250415,090500,5540800,44500,44500,44500,44500,2
|
||||
20250415,090400,5451800,44550,44550,44550,44550,0
|
||||
20250415,090300,5451800,44550,44550,44550,44550,0
|
||||
20250415,090200,5451800,44550,44550,44550,44550,0
|
||||
20250415,090100,5451800,44550,44550,44550,44550,1
|
||||
20250415,090000,5407250,44600,44800,44800,44600,121
|
||||
|
Reference in New Issue
Block a user