Update 2025-04-15 2740 candle_min
This commit is contained in:
673
170920/min/candle-20250415.csv
Normal file
673
170920/min/candle-20250415.csv
Normal file
@@ -0,0 +1,673 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,201100,168839220,9300,9300,9300,9300,124
|
||||
20250415,201000,168839220,9300,9300,9300,9300,0
|
||||
20250415,200900,168839220,9300,9300,9300,9300,0
|
||||
20250415,200800,168839220,9300,9300,9300,9300,0
|
||||
20250415,200700,168839220,9300,9300,9300,9300,0
|
||||
20250415,200600,168839220,9300,9300,9300,9300,0
|
||||
20250415,200500,168839220,9300,9300,9300,9300,0
|
||||
20250415,200400,168839220,9300,9300,9300,9300,0
|
||||
20250415,200300,168839220,9300,9300,9300,9300,0
|
||||
20250415,200200,168839220,9300,9300,9300,9300,0
|
||||
20250415,200100,168839220,9300,9300,9300,9300,0
|
||||
20250415,200000,168839220,9300,9300,9300,9300,0
|
||||
20250415,195900,168839220,9300,9300,9300,9300,0
|
||||
20250415,195800,168839220,9300,9300,9300,9300,0
|
||||
20250415,195700,168839220,9300,9300,9300,9300,0
|
||||
20250415,195600,168839220,9300,9300,9300,9300,0
|
||||
20250415,195500,168839220,9300,9300,9300,9300,0
|
||||
20250415,195400,168839220,9300,9300,9300,9300,0
|
||||
20250415,195300,168839220,9300,9300,9300,9300,0
|
||||
20250415,195200,168839220,9300,9300,9300,9300,0
|
||||
20250415,195100,168839220,9300,9300,9300,9300,0
|
||||
20250415,195000,168839220,9300,9300,9300,9300,0
|
||||
20250415,194900,168839220,9300,9300,9300,9300,0
|
||||
20250415,194800,168839220,9300,9300,9300,9300,0
|
||||
20250415,194700,168839220,9300,9300,9300,9300,0
|
||||
20250415,194600,168839220,9300,9300,9300,9300,0
|
||||
20250415,194500,168839220,9300,9300,9300,9300,0
|
||||
20250415,194400,168839220,9300,9300,9300,9300,0
|
||||
20250415,194300,168839220,9300,9300,9300,9300,0
|
||||
20250415,194200,168839220,9300,9300,9300,9300,0
|
||||
20250415,194100,168839220,9300,9300,9300,9300,124
|
||||
20250415,194000,168839220,9300,9300,9300,9300,0
|
||||
20250415,193900,168839220,9300,9300,9300,9300,0
|
||||
20250415,193800,168839220,9300,9300,9300,9300,0
|
||||
20250415,193700,168839220,9300,9300,9300,9300,0
|
||||
20250415,193600,168839220,9300,9300,9300,9300,0
|
||||
20250415,193500,168839220,9300,9300,9300,9300,0
|
||||
20250415,193400,168839220,9300,9300,9300,9300,0
|
||||
20250415,193300,168839220,9300,9300,9300,9300,0
|
||||
20250415,193200,168839220,9300,9300,9300,9300,0
|
||||
20250415,193100,168839220,9300,9300,9300,9300,0
|
||||
20250415,193000,168839220,9300,9300,9300,9300,0
|
||||
20250415,192900,168839220,9300,9300,9300,9300,0
|
||||
20250415,192800,168839220,9300,9300,9300,9300,0
|
||||
20250415,192700,168839220,9300,9300,9300,9300,0
|
||||
20250415,192600,168839220,9300,9300,9300,9300,0
|
||||
20250415,192500,168839220,9300,9300,9300,9300,0
|
||||
20250415,192400,168839220,9300,9300,9300,9300,0
|
||||
20250415,192300,168839220,9300,9300,9300,9300,0
|
||||
20250415,192200,168839220,9300,9300,9300,9300,0
|
||||
20250415,192100,168839220,9300,9300,9300,9300,0
|
||||
20250415,192000,168839220,9300,9300,9300,9300,0
|
||||
20250415,191900,168839220,9300,9300,9300,9300,0
|
||||
20250415,191800,168839220,9300,9300,9300,9300,0
|
||||
20250415,191700,168839220,9300,9300,9300,9300,0
|
||||
20250415,191600,168839220,9300,9300,9300,9300,0
|
||||
20250415,191500,168839220,9300,9300,9300,9300,0
|
||||
20250415,191400,168839220,9300,9300,9300,9300,0
|
||||
20250415,191300,168839220,9300,9300,9300,9300,0
|
||||
20250415,191200,168839220,9300,9300,9300,9300,0
|
||||
20250415,191100,168839220,9300,9300,9300,9300,124
|
||||
20250415,191000,168839220,9300,9300,9300,9300,0
|
||||
20250415,190900,168839220,9300,9300,9300,9300,0
|
||||
20250415,190800,168839220,9300,9300,9300,9300,0
|
||||
20250415,190700,168839220,9300,9300,9300,9300,0
|
||||
20250415,190600,168839220,9300,9300,9300,9300,0
|
||||
20250415,190500,168839220,9300,9300,9300,9300,0
|
||||
20250415,190400,168839220,9300,9300,9300,9300,0
|
||||
20250415,190300,168839220,9300,9300,9300,9300,0
|
||||
20250415,190200,168839220,9300,9300,9300,9300,0
|
||||
20250415,190100,168839220,9300,9300,9300,9300,0
|
||||
20250415,190000,168839220,9300,9300,9300,9300,0
|
||||
20250415,185900,168839220,9300,9300,9300,9300,0
|
||||
20250415,185800,168839220,9300,9300,9300,9300,0
|
||||
20250415,185700,168839220,9300,9300,9300,9300,0
|
||||
20250415,185600,168839220,9300,9300,9300,9300,0
|
||||
20250415,185500,168839220,9300,9300,9300,9300,0
|
||||
20250415,185400,168839220,9300,9300,9300,9300,0
|
||||
20250415,185300,168839220,9300,9300,9300,9300,0
|
||||
20250415,185200,168839220,9300,9300,9300,9300,0
|
||||
20250415,185100,168839220,9300,9300,9300,9300,0
|
||||
20250415,185000,168839220,9300,9300,9300,9300,0
|
||||
20250415,184900,168839220,9300,9300,9300,9300,0
|
||||
20250415,184800,168839220,9300,9300,9300,9300,0
|
||||
20250415,184700,168839220,9300,9300,9300,9300,0
|
||||
20250415,184600,168839220,9300,9300,9300,9300,0
|
||||
20250415,184500,168839220,9300,9300,9300,9300,0
|
||||
20250415,184400,168839220,9300,9300,9300,9300,0
|
||||
20250415,184300,168839220,9300,9300,9300,9300,0
|
||||
20250415,184200,168839220,9300,9300,9300,9300,0
|
||||
20250415,184100,168839220,9300,9300,9300,9300,124
|
||||
20250415,184000,168839220,9300,9300,9300,9300,0
|
||||
20250415,183900,168839220,9300,9300,9300,9300,0
|
||||
20250415,183800,168839220,9300,9300,9300,9300,0
|
||||
20250415,183700,168839220,9300,9300,9300,9300,0
|
||||
20250415,183600,168839220,9300,9300,9300,9300,0
|
||||
20250415,183500,168839220,9300,9300,9300,9300,0
|
||||
20250415,183400,168839220,9300,9300,9300,9300,0
|
||||
20250415,183300,168839220,9300,9300,9300,9300,0
|
||||
20250415,183200,168839220,9300,9300,9300,9300,0
|
||||
20250415,183100,168839220,9300,9300,9300,9300,0
|
||||
20250415,183000,168839220,9300,9300,9300,9300,0
|
||||
20250415,182900,168839220,9300,9300,9300,9300,0
|
||||
20250415,182800,168839220,9300,9300,9300,9300,0
|
||||
20250415,182700,168839220,9300,9300,9300,9300,0
|
||||
20250415,182600,168839220,9300,9300,9300,9300,0
|
||||
20250415,182500,168839220,9300,9300,9300,9300,0
|
||||
20250415,182400,168839220,9300,9300,9300,9300,0
|
||||
20250415,182300,168839220,9300,9300,9300,9300,0
|
||||
20250415,182200,168839220,9300,9300,9300,9300,0
|
||||
20250415,182100,168839220,9300,9300,9300,9300,0
|
||||
20250415,182000,168839220,9300,9300,9300,9300,0
|
||||
20250415,181900,168839220,9300,9300,9300,9300,0
|
||||
20250415,181800,168839220,9300,9300,9300,9300,0
|
||||
20250415,181700,168839220,9300,9300,9300,9300,0
|
||||
20250415,181600,168839220,9300,9300,9300,9300,0
|
||||
20250415,181500,168839220,9300,9300,9300,9300,0
|
||||
20250415,181400,168839220,9300,9300,9300,9300,0
|
||||
20250415,181300,168839220,9300,9300,9300,9300,0
|
||||
20250415,181200,168839220,9300,9300,9300,9300,0
|
||||
20250415,181100,168839220,9300,9300,9300,9300,124
|
||||
20250415,181000,168839220,9300,9300,9300,9300,0
|
||||
20250415,180900,168839220,9300,9300,9300,9300,0
|
||||
20250415,180800,168839220,9300,9300,9300,9300,0
|
||||
20250415,180700,168839220,9300,9300,9300,9300,0
|
||||
20250415,180600,168839220,9300,9300,9300,9300,0
|
||||
20250415,180500,168839220,9300,9300,9300,9300,0
|
||||
20250415,180400,168839220,9300,9300,9300,9300,0
|
||||
20250415,180300,168839220,9300,9300,9300,9300,0
|
||||
20250415,180200,168839220,9300,9300,9300,9300,0
|
||||
20250415,180100,168839220,9300,9300,9300,9300,0
|
||||
20250415,180000,168839220,9300,9300,9300,9300,0
|
||||
20250415,175900,168839220,9300,9300,9300,9300,0
|
||||
20250415,175800,168839220,9300,9300,9300,9300,0
|
||||
20250415,175700,168839220,9300,9300,9300,9300,0
|
||||
20250415,175600,168839220,9300,9300,9300,9300,0
|
||||
20250415,175500,168839220,9300,9300,9300,9300,0
|
||||
20250415,175400,168839220,9300,9300,9300,9300,0
|
||||
20250415,175300,168839220,9300,9300,9300,9300,0
|
||||
20250415,175200,168839220,9300,9300,9300,9300,0
|
||||
20250415,175100,168839220,9300,9300,9300,9300,0
|
||||
20250415,175000,168839220,9300,9300,9300,9300,0
|
||||
20250415,174900,168839220,9300,9300,9300,9300,0
|
||||
20250415,174800,168839220,9300,9300,9300,9300,0
|
||||
20250415,174700,168839220,9300,9300,9300,9300,0
|
||||
20250415,174600,168839220,9300,9300,9300,9300,0
|
||||
20250415,174500,168839220,9300,9300,9300,9300,0
|
||||
20250415,174400,168839220,9300,9300,9300,9300,0
|
||||
20250415,174300,168839220,9300,9300,9300,9300,0
|
||||
20250415,174200,168839220,9300,9300,9300,9300,0
|
||||
20250415,174100,168839220,9300,9300,9300,9300,124
|
||||
20250415,174000,168839220,9300,9300,9300,9300,0
|
||||
20250415,173900,168839220,9300,9300,9300,9300,0
|
||||
20250415,173800,168839220,9300,9300,9300,9300,0
|
||||
20250415,173700,168839220,9300,9300,9300,9300,0
|
||||
20250415,173600,168839220,9300,9300,9300,9300,0
|
||||
20250415,173500,168839220,9300,9300,9300,9300,0
|
||||
20250415,173400,168839220,9300,9300,9300,9300,0
|
||||
20250415,173300,168839220,9300,9300,9300,9300,0
|
||||
20250415,173200,168839220,9300,9300,9300,9300,0
|
||||
20250415,173100,168839220,9300,9300,9300,9300,0
|
||||
20250415,173000,168839220,9300,9300,9300,9300,0
|
||||
20250415,172900,168839220,9300,9300,9300,9300,0
|
||||
20250415,172800,168839220,9300,9300,9300,9300,0
|
||||
20250415,172700,168839220,9300,9300,9300,9300,0
|
||||
20250415,172600,168839220,9300,9300,9300,9300,0
|
||||
20250415,172500,168839220,9300,9300,9300,9300,0
|
||||
20250415,172400,168839220,9300,9300,9300,9300,0
|
||||
20250415,172300,168839220,9300,9300,9300,9300,0
|
||||
20250415,172200,168839220,9300,9300,9300,9300,0
|
||||
20250415,172100,168839220,9300,9300,9300,9300,0
|
||||
20250415,172000,168839220,9300,9300,9300,9300,0
|
||||
20250415,171900,168839220,9300,9300,9300,9300,0
|
||||
20250415,171800,168839220,9300,9300,9300,9300,0
|
||||
20250415,171700,168839220,9300,9300,9300,9300,0
|
||||
20250415,171600,168839220,9300,9300,9300,9300,0
|
||||
20250415,171500,168839220,9300,9300,9300,9300,0
|
||||
20250415,171400,168839220,9300,9300,9300,9300,0
|
||||
20250415,171300,168839220,9300,9300,9300,9300,0
|
||||
20250415,171200,168839220,9300,9300,9300,9300,0
|
||||
20250415,171100,168839220,9300,9300,9300,9300,124
|
||||
20250415,171000,168839220,9300,9300,9300,9300,0
|
||||
20250415,170900,168839220,9300,9300,9300,9300,0
|
||||
20250415,170800,168839220,9300,9300,9300,9300,0
|
||||
20250415,170700,168839220,9300,9300,9300,9300,0
|
||||
20250415,170600,168839220,9300,9300,9300,9300,0
|
||||
20250415,170500,168839220,9300,9300,9300,9300,0
|
||||
20250415,170400,168839220,9300,9300,9300,9300,0
|
||||
20250415,170300,168839220,9300,9300,9300,9300,0
|
||||
20250415,170200,168839220,9300,9300,9300,9300,0
|
||||
20250415,170100,168839220,9300,9300,9300,9300,0
|
||||
20250415,170000,168839220,9300,9300,9300,9300,0
|
||||
20250415,165900,168839220,9300,9300,9300,9300,0
|
||||
20250415,165800,168839220,9300,9300,9300,9300,0
|
||||
20250415,165700,168839220,9300,9300,9300,9300,0
|
||||
20250415,165600,168839220,9300,9300,9300,9300,0
|
||||
20250415,165500,168839220,9300,9300,9300,9300,0
|
||||
20250415,165400,168839220,9300,9300,9300,9300,0
|
||||
20250415,165300,168839220,9300,9300,9300,9300,0
|
||||
20250415,165200,168839220,9300,9300,9300,9300,0
|
||||
20250415,165100,168839220,9300,9300,9300,9300,0
|
||||
20250415,165000,168839220,9300,9300,9300,9300,0
|
||||
20250415,164900,168839220,9300,9300,9300,9300,0
|
||||
20250415,164800,168839220,9300,9300,9300,9300,0
|
||||
20250415,164700,168839220,9300,9300,9300,9300,0
|
||||
20250415,164600,168839220,9300,9300,9300,9300,0
|
||||
20250415,164500,168839220,9300,9300,9300,9300,0
|
||||
20250415,164400,168839220,9300,9300,9300,9300,0
|
||||
20250415,164300,168839220,9300,9300,9300,9300,0
|
||||
20250415,164200,168839220,9300,9300,9300,9300,0
|
||||
20250415,164100,168839220,9300,9300,9300,9300,124
|
||||
20250415,164000,168839220,9300,9300,9300,9300,0
|
||||
20250415,163900,168839220,9300,9300,9300,9300,0
|
||||
20250415,163800,168839220,9300,9300,9300,9300,0
|
||||
20250415,163700,168839220,9300,9300,9300,9300,0
|
||||
20250415,163600,168839220,9300,9300,9300,9300,0
|
||||
20250415,163500,168839220,9300,9300,9300,9300,0
|
||||
20250415,163400,168839220,9300,9300,9300,9300,0
|
||||
20250415,163300,168839220,9300,9300,9300,9300,0
|
||||
20250415,163200,168839220,9300,9300,9300,9300,0
|
||||
20250415,163100,168839220,9300,9300,9300,9300,0
|
||||
20250415,163000,168839220,9300,9300,9300,9300,0
|
||||
20250415,162900,168839220,9300,9300,9300,9300,0
|
||||
20250415,162800,168839220,9300,9300,9300,9300,0
|
||||
20250415,162700,168839220,9300,9300,9300,9300,0
|
||||
20250415,162600,168839220,9300,9300,9300,9300,0
|
||||
20250415,162500,168839220,9300,9300,9300,9300,0
|
||||
20250415,162400,168839220,9300,9300,9300,9300,0
|
||||
20250415,162300,168839220,9300,9300,9300,9300,0
|
||||
20250415,162200,168839220,9300,9300,9300,9300,0
|
||||
20250415,162100,168839220,9300,9300,9300,9300,0
|
||||
20250415,162000,168839220,9300,9300,9300,9300,0
|
||||
20250415,161900,168839220,9300,9300,9300,9300,0
|
||||
20250415,161800,168839220,9300,9300,9300,9300,0
|
||||
20250415,161700,168839220,9300,9300,9300,9300,0
|
||||
20250415,161600,168839220,9300,9300,9300,9300,0
|
||||
20250415,161500,168839220,9300,9300,9300,9300,0
|
||||
20250415,161400,168839220,9300,9300,9300,9300,0
|
||||
20250415,161300,168839220,9300,9300,9300,9300,0
|
||||
20250415,161200,168839220,9300,9300,9300,9300,0
|
||||
20250415,161100,168839220,9300,9300,9300,9300,124
|
||||
20250415,161000,168839220,9300,9300,9300,9300,0
|
||||
20250415,160900,168839220,9300,9300,9300,9300,0
|
||||
20250415,160800,168839220,9300,9300,9300,9300,0
|
||||
20250415,160700,168839220,9300,9300,9300,9300,0
|
||||
20250415,160600,168839220,9300,9300,9300,9300,0
|
||||
20250415,160500,168839220,9300,9300,9300,9300,0
|
||||
20250415,160400,168839220,9300,9300,9300,9300,0
|
||||
20250415,160300,168839220,9300,9300,9300,9300,0
|
||||
20250415,160200,168839220,9300,9300,9300,9300,0
|
||||
20250415,160100,168839220,9300,9300,9300,9300,0
|
||||
20250415,160000,168839220,9300,9300,9300,9300,0
|
||||
20250415,155900,168839220,9300,9300,9300,9300,0
|
||||
20250415,155800,168839220,9300,9300,9300,9300,0
|
||||
20250415,155700,168839220,9300,9300,9300,9300,0
|
||||
20250415,155600,168839220,9300,9300,9300,9300,0
|
||||
20250415,155500,168839220,9300,9300,9300,9300,0
|
||||
20250415,155400,168839220,9300,9300,9300,9300,0
|
||||
20250415,155300,168839220,9300,9300,9300,9300,0
|
||||
20250415,155200,168839220,9300,9300,9300,9300,0
|
||||
20250415,155100,168839220,9300,9300,9300,9300,0
|
||||
20250415,155000,168839220,9300,9300,9300,9300,0
|
||||
20250415,154900,168839220,9300,9300,9300,9300,0
|
||||
20250415,154800,168839220,9300,9300,9300,9300,0
|
||||
20250415,154700,168839220,9300,9300,9300,9300,0
|
||||
20250415,154600,168839220,9300,9300,9300,9300,0
|
||||
20250415,154500,168839220,9300,9300,9300,9300,0
|
||||
20250415,154400,168839220,9300,9300,9300,9300,0
|
||||
20250415,154300,168839220,9300,9300,9300,9300,0
|
||||
20250415,154200,168839220,9300,9300,9300,9300,0
|
||||
20250415,154100,168839220,9300,9300,9300,9300,124
|
||||
20250415,154000,168839220,9300,9300,9300,9300,0
|
||||
20250415,153900,168839220,9300,9300,9300,9300,0
|
||||
20250415,153800,168839220,9300,9300,9300,9300,0
|
||||
20250415,153700,168839220,9300,9300,9300,9300,0
|
||||
20250415,153600,168839220,9300,9300,9300,9300,0
|
||||
20250415,153500,168839220,9300,9300,9300,9300,0
|
||||
20250415,153400,168839220,9300,9300,9300,9300,0
|
||||
20250415,153300,168839220,9300,9300,9300,9300,0
|
||||
20250415,153200,168839220,9300,9300,9300,9300,0
|
||||
20250415,153100,168839220,9300,9300,9300,9300,0
|
||||
20250415,153000,168839220,9300,9300,9300,9300,124
|
||||
20250415,152900,167686020,9300,9300,9300,9300,0
|
||||
20250415,152800,167686020,9300,9300,9300,9300,0
|
||||
20250415,152700,167686020,9300,9300,9300,9300,0
|
||||
20250415,152600,167686020,9300,9300,9300,9300,0
|
||||
20250415,152500,167686020,9300,9300,9300,9300,0
|
||||
20250415,152400,167686020,9300,9300,9300,9300,0
|
||||
20250415,152300,167686020,9300,9300,9300,9300,0
|
||||
20250415,152200,167686020,9300,9300,9300,9300,0
|
||||
20250415,152100,167686020,9300,9300,9300,9300,0
|
||||
20250415,152000,167686020,9300,9300,9300,9300,0
|
||||
20250415,151900,167686020,9300,9300,9300,9300,0
|
||||
20250415,151800,167686020,9300,9300,9300,9300,0
|
||||
20250415,151700,167686020,9300,9300,9300,9300,27
|
||||
20250415,151600,167434920,9300,9250,9300,9250,36
|
||||
20250415,151500,167100620,9250,9300,9300,9250,149
|
||||
20250415,151400,165716670,9300,9300,9300,9300,26
|
||||
20250415,151300,165474870,9300,9300,9300,9300,32
|
||||
20250415,151200,165177270,9300,9300,9300,9300,0
|
||||
20250415,151100,165177270,9300,9300,9300,9300,21
|
||||
20250415,151000,164981970,9250,9300,9300,9250,68
|
||||
20250415,150900,164351320,9300,9300,9300,9300,0
|
||||
20250415,150800,164351320,9300,9300,9300,9300,20
|
||||
20250415,150700,164165320,9300,9300,9300,9300,58
|
||||
20250415,150600,163625920,9300,9300,9300,9260,245
|
||||
20250415,150500,161355380,9300,9300,9300,9300,26
|
||||
20250415,150400,161113580,9300,9300,9300,9300,0
|
||||
20250415,150300,161113580,9300,9300,9300,9300,30
|
||||
20250415,150200,160834580,9300,9300,9300,9300,23
|
||||
20250415,150100,160620680,9300,9300,9300,9300,0
|
||||
20250415,150000,160620680,9300,9300,9300,9300,30
|
||||
20250415,145900,160341680,9300,9300,9300,9300,0
|
||||
20250415,145800,160341680,9300,9300,9300,9300,22
|
||||
20250415,145700,160137080,9300,9300,9300,9300,33
|
||||
20250415,145600,159830180,9300,9300,9300,9300,0
|
||||
20250415,145500,159830180,9300,9300,9300,9300,84
|
||||
20250415,145400,159048980,9250,9300,9300,9250,28
|
||||
20250415,145300,158788630,9300,9300,9300,9300,0
|
||||
20250415,145200,158788630,9300,9300,9300,9300,26
|
||||
20250415,145100,158546830,9300,9300,9300,9300,0
|
||||
20250415,145000,158546830,9300,9300,9300,9300,29
|
||||
20250415,144900,158277130,9300,9300,9300,9300,23
|
||||
20250415,144800,158063230,9300,9300,9300,9300,0
|
||||
20250415,144700,158063230,9300,9300,9300,9300,33
|
||||
20250415,144600,157756330,9300,9300,9300,9300,19
|
||||
20250415,144500,157579630,9300,9300,9300,9300,0
|
||||
20250415,144400,157579630,9300,9300,9300,9300,33
|
||||
20250415,144300,157272730,9300,9300,9300,9300,0
|
||||
20250415,144200,157272730,9300,9300,9300,9300,20
|
||||
20250415,144100,157086730,9300,9300,9300,9300,29
|
||||
20250415,144000,156817030,9300,9300,9300,9300,0
|
||||
20250415,143900,156817030,9300,9300,9300,9300,23
|
||||
20250415,143800,156603130,9260,9300,9300,9260,248
|
||||
20250415,143700,154305330,9300,9300,9300,9300,0
|
||||
20250415,143600,154305330,9300,9300,9300,9300,20
|
||||
20250415,143500,154119330,9300,9300,9300,9300,0
|
||||
20250415,143400,154119330,9300,9300,9300,9300,28
|
||||
20250415,143300,153858930,9300,9300,9300,9300,24
|
||||
20250415,143200,153635730,9300,9300,9300,9300,53
|
||||
20250415,143100,153142830,9300,9300,9300,9300,33
|
||||
20250415,143000,152835930,9290,9290,9290,9290,19
|
||||
20250415,142900,152659420,9290,9290,9290,9290,10
|
||||
20250415,142800,152566520,9290,9290,9290,9290,54
|
||||
20250415,142700,152064860,9290,9290,9290,9290,0
|
||||
20250415,142600,152064860,9290,9260,9290,9260,22
|
||||
20250415,142500,151860510,9290,9290,9290,9290,29
|
||||
20250415,142400,151591100,9290,9290,9290,9290,0
|
||||
20250415,142300,151591100,9290,9290,9290,9290,23
|
||||
20250415,142200,151377430,9260,9320,9320,9260,267
|
||||
20250415,142100,148903030,9320,9320,9320,9320,0
|
||||
20250415,142000,148903030,9320,9320,9320,9320,19
|
||||
20250415,141900,148725950,9320,9320,9320,9320,22
|
||||
20250415,141800,148520910,9300,9300,9300,9300,38
|
||||
20250415,141700,148167510,9300,9300,9300,9300,52
|
||||
20250415,141600,147683910,9300,9300,9300,9300,0
|
||||
20250415,141500,147683910,9300,9300,9300,9300,41
|
||||
20250415,141400,147302610,9290,9290,9290,9290,121
|
||||
20250415,141300,146178520,9290,9290,9290,9290,0
|
||||
20250415,141200,146178520,9290,9290,9290,9290,26
|
||||
20250415,141100,145936980,9280,9280,9280,9280,0
|
||||
20250415,141000,145936980,9280,9280,9280,9280,27
|
||||
20250415,140900,145686420,9280,9280,9280,9280,29
|
||||
20250415,140800,145417300,9280,9280,9280,9280,0
|
||||
20250415,140700,145417300,9280,9280,9280,9280,23
|
||||
20250415,140600,145203860,9280,9270,9280,9270,39
|
||||
20250415,140500,144842040,9290,9290,9290,9290,0
|
||||
20250415,140400,144842040,9290,9290,9290,9290,23
|
||||
20250415,140300,144628370,9290,9290,9290,9290,0
|
||||
20250415,140200,144628370,9290,9290,9290,9290,32
|
||||
20250415,140100,144331090,9290,9290,9290,9290,21
|
||||
20250415,140000,144136000,9290,9290,9290,9290,0
|
||||
20250415,135900,144136000,9290,9290,9290,9290,29
|
||||
20250415,135800,143866590,9290,9290,9290,9290,23
|
||||
20250415,135700,143652920,9270,9270,9270,9270,1
|
||||
20250415,135600,143643650,9270,9280,9290,9270,34
|
||||
20250415,135500,143327880,9290,9290,9290,9290,25
|
||||
20250415,135400,143095630,9280,9280,9280,9280,0
|
||||
20250415,135300,143095630,9280,9280,9280,9280,26
|
||||
20250415,135200,142854350,9280,9280,9280,9280,0
|
||||
20250415,135100,142854350,9280,9280,9280,9280,26
|
||||
20250415,135000,142613070,9280,9280,9280,9280,28
|
||||
20250415,134900,142353230,9280,9280,9280,9280,119
|
||||
20250415,134800,141248910,9290,9290,9290,9290,24
|
||||
20250415,134700,141025950,9280,9280,9280,9280,3
|
||||
20250415,134600,140998110,9290,9290,9290,9290,0
|
||||
20250415,134500,140998110,9290,9290,9290,9290,26
|
||||
20250415,134400,140756570,9300,9300,9300,9300,0
|
||||
20250415,134300,140756570,9300,9270,9300,9270,33
|
||||
20250415,134200,140449850,9300,9300,9300,9300,25
|
||||
20250415,134100,140217350,9280,9300,9300,9280,44
|
||||
20250415,134000,139808830,9320,9320,9320,9320,30
|
||||
20250415,133900,139529230,9320,9320,9320,9320,22
|
||||
20250415,133800,139324190,9320,9320,9320,9320,0
|
||||
20250415,133700,139324190,9320,9320,9320,9320,32
|
||||
20250415,133600,139025950,9320,9320,9320,9320,0
|
||||
20250415,133500,139025950,9320,9320,9320,9320,21
|
||||
20250415,133400,138830230,9320,9320,9320,9320,28
|
||||
20250415,133300,138569270,9320,9320,9320,9320,0
|
||||
20250415,133200,138569270,9320,9320,9320,9320,24
|
||||
20250415,133100,138345590,9320,9320,9320,9320,32
|
||||
20250415,133000,138047350,9320,9320,9320,9320,0
|
||||
20250415,132900,138047350,9320,9320,9320,9320,21
|
||||
20250415,132800,137851630,9310,9310,9310,9310,0
|
||||
20250415,132700,137851630,9310,9290,9310,9290,33
|
||||
20250415,132600,137544420,9290,9310,9320,9290,26
|
||||
20250415,132500,137302330,9320,9320,9320,9320,0
|
||||
20250415,132400,137302330,9320,9320,9320,9320,26
|
||||
20250415,132300,137060010,9320,9320,9320,9320,26
|
||||
20250415,132200,136817690,9320,9320,9320,9320,0
|
||||
20250415,132100,136817690,9320,9320,9320,9320,32
|
||||
20250415,132000,136519450,9320,9320,9320,9320,50
|
||||
20250415,131900,136053450,9320,9320,9320,9320,21
|
||||
20250415,131800,135857730,9310,9310,9310,9310,30
|
||||
20250415,131700,135578430,9310,9310,9310,9310,0
|
||||
20250415,131600,135578430,9310,9310,9310,9310,22
|
||||
20250415,131500,135373610,9310,9310,9310,9310,33
|
||||
20250415,131400,135066380,9310,9310,9310,9310,0
|
||||
20250415,131300,135066380,9310,9310,9310,9310,19
|
||||
20250415,131200,134889490,9310,9310,9310,9310,0
|
||||
20250415,131100,134889490,9310,9310,9310,9310,32
|
||||
20250415,131000,134591570,9310,9310,9310,9310,21
|
||||
20250415,130900,134396060,9290,9290,9290,9290,0
|
||||
20250415,130800,134396060,9290,9290,9290,9290,29
|
||||
20250415,130700,134126650,9290,9290,9290,9290,23
|
||||
20250415,130600,133912980,9270,9270,9270,9270,0
|
||||
20250415,130500,133912980,9270,9270,9270,9270,73
|
||||
20250415,130400,133236270,9270,9270,9270,9270,43
|
||||
20250415,130300,132837660,9270,9270,9270,9270,25
|
||||
20250415,130200,132605910,9270,9270,9270,9270,28
|
||||
20250415,130100,132346350,9270,9270,9270,9270,0
|
||||
20250415,130000,132346350,9270,9270,9270,9270,24
|
||||
20250415,125900,132123870,9270,9270,9270,9270,30
|
||||
20250415,125800,131845770,9270,9270,9270,9270,0
|
||||
20250415,125700,131845770,9270,9250,9270,9240,257
|
||||
20250415,125600,129469590,9260,9260,9260,9260,0
|
||||
20250415,125500,129469590,9260,9260,9260,9260,26
|
||||
20250415,125400,129228830,9250,9250,9250,9250,0
|
||||
20250415,125300,129228830,9250,9250,9250,9250,0
|
||||
20250415,125200,129228830,9250,9250,9250,9250,0
|
||||
20250415,125100,129228830,9250,9250,9250,9250,0
|
||||
20250415,125000,129228830,9250,9250,9250,9250,0
|
||||
20250415,124900,129228830,9250,9250,9250,9250,12
|
||||
20250415,124800,129117830,9260,9260,9260,9260,0
|
||||
20250415,124700,129117830,9260,9260,9260,9260,0
|
||||
20250415,124600,129117830,9260,9260,9260,9260,0
|
||||
20250415,124500,129117830,9260,9260,9260,9260,0
|
||||
20250415,124400,129117830,9260,9260,9260,9260,11
|
||||
20250415,124300,129015970,9260,9260,9260,9260,0
|
||||
20250415,124200,129015970,9260,9260,9260,9260,19
|
||||
20250415,124100,128840030,9240,9240,9240,9240,0
|
||||
20250415,124000,128840030,9240,9240,9240,9240,0
|
||||
20250415,123900,128840030,9240,9240,9240,9240,0
|
||||
20250415,123800,128840030,9240,9240,9240,9240,0
|
||||
20250415,123700,128840030,9240,9240,9240,9240,0
|
||||
20250415,123600,128840030,9240,9240,9240,9240,0
|
||||
20250415,123500,128840030,9240,9240,9240,9240,15
|
||||
20250415,123400,128701430,9260,9260,9260,9260,0
|
||||
20250415,123300,128701430,9260,9260,9260,9260,0
|
||||
20250415,123200,128701430,9260,9260,9260,9260,0
|
||||
20250415,123100,128701430,9260,9260,9260,9260,0
|
||||
20250415,123000,128701430,9260,9260,9260,9260,0
|
||||
20250415,122900,128701430,9260,9260,9260,9260,0
|
||||
20250415,122800,128701430,9260,9260,9260,9260,0
|
||||
20250415,122700,128701430,9260,9260,9260,9260,0
|
||||
20250415,122600,128701430,9260,9260,9260,9260,0
|
||||
20250415,122500,128701430,9260,9260,9260,9260,0
|
||||
20250415,122400,128701430,9260,9260,9260,9260,0
|
||||
20250415,122300,128701430,9260,9260,9260,9260,0
|
||||
20250415,122200,128701430,9260,9260,9260,9260,0
|
||||
20250415,122100,128701430,9260,9260,9260,9260,0
|
||||
20250415,122000,128701430,9260,9260,9260,9260,1
|
||||
20250415,121900,128692170,9230,9230,9230,9230,0
|
||||
20250415,121800,128692170,9230,9230,9230,9230,0
|
||||
20250415,121700,128692170,9230,9230,9230,9230,0
|
||||
20250415,121600,128692170,9230,9230,9230,9230,0
|
||||
20250415,121500,128692170,9230,9230,9230,9230,0
|
||||
20250415,121400,128692170,9230,9230,9230,9230,0
|
||||
20250415,121300,128692170,9230,9230,9230,9230,0
|
||||
20250415,121200,128692170,9230,9230,9230,9230,0
|
||||
20250415,121100,128692170,9230,9230,9230,9230,0
|
||||
20250415,121000,128692170,9230,9230,9230,9230,0
|
||||
20250415,120900,128692170,9230,9230,9230,9230,0
|
||||
20250415,120800,128692170,9230,9230,9230,9230,0
|
||||
20250415,120700,128692170,9230,9230,9230,9230,200
|
||||
20250415,120600,126846170,9270,9270,9270,9270,4
|
||||
20250415,120500,126809090,9270,9270,9270,9270,0
|
||||
20250415,120400,126809090,9270,9270,9270,9270,0
|
||||
20250415,120300,126809090,9270,9270,9270,9270,0
|
||||
20250415,120200,126809090,9270,9270,9270,9270,0
|
||||
20250415,120100,126809090,9270,9270,9270,9270,0
|
||||
20250415,120000,126809090,9270,9270,9270,9270,3
|
||||
20250415,115900,126781280,9270,9270,9270,9270,0
|
||||
20250415,115800,126781280,9270,9270,9270,9270,0
|
||||
20250415,115700,126781280,9270,9260,9270,9260,110
|
||||
20250415,115600,125762470,9260,9260,9260,9260,0
|
||||
20250415,115500,125762470,9260,9260,9260,9260,0
|
||||
20250415,115400,125762470,9260,9260,9260,9260,0
|
||||
20250415,115300,125762470,9260,9260,9260,9260,0
|
||||
20250415,115200,125762470,9260,9260,9260,9260,0
|
||||
20250415,115100,125762470,9260,9260,9260,9260,0
|
||||
20250415,115000,125762470,9260,9260,9260,9260,0
|
||||
20250415,114900,125762470,9260,9260,9260,9260,0
|
||||
20250415,114800,125762470,9260,9260,9260,9260,0
|
||||
20250415,114700,125762470,9260,9260,9260,9260,0
|
||||
20250415,114600,125762470,9260,9260,9260,9260,0
|
||||
20250415,114500,125762470,9260,9260,9260,9260,0
|
||||
20250415,114400,125762470,9260,9260,9260,9260,0
|
||||
20250415,114300,125762470,9260,9260,9260,9260,0
|
||||
20250415,114200,125762470,9260,9260,9260,9260,0
|
||||
20250415,114100,125762470,9260,9260,9260,9260,0
|
||||
20250415,114000,125762470,9260,9260,9260,9260,0
|
||||
20250415,113900,125762470,9260,9260,9260,9260,0
|
||||
20250415,113800,125762470,9260,9220,9260,9220,2
|
||||
20250415,113700,125743990,9250,9250,9250,9250,76
|
||||
20250415,113600,125040990,9250,9240,9250,9220,145
|
||||
20250415,113500,123702090,9230,9240,9240,9230,191
|
||||
20250415,113400,121937460,9240,9240,9240,9240,0
|
||||
20250415,113300,121937460,9240,9260,9260,9240,729
|
||||
20250415,113200,115193890,9300,9300,9300,9300,0
|
||||
20250415,113100,115193890,9300,9300,9300,9300,0
|
||||
20250415,113000,115193890,9300,9300,9300,9300,0
|
||||
20250415,112900,115193890,9300,9300,9300,9300,0
|
||||
20250415,112800,115193890,9300,9300,9300,9300,0
|
||||
20250415,112700,115193890,9300,9300,9300,9300,0
|
||||
20250415,112600,115193890,9300,9300,9300,9300,0
|
||||
20250415,112500,115193890,9300,9270,9300,9260,537
|
||||
20250415,112400,110217870,9310,9310,9310,9310,0
|
||||
20250415,112300,110217870,9310,9310,9310,9310,1
|
||||
20250415,112200,110208560,9280,9300,9300,9280,91
|
||||
20250415,112100,109362700,9300,9300,9300,9300,0
|
||||
20250415,112000,109362700,9300,9300,9300,9300,0
|
||||
20250415,111900,109362700,9300,9300,9300,9300,14
|
||||
20250415,111800,109232500,9300,9300,9300,9300,0
|
||||
20250415,111700,109232500,9300,9300,9300,9300,0
|
||||
20250415,111600,109232500,9300,9300,9300,9300,5
|
||||
20250415,111500,109186000,9300,9290,9300,9290,63
|
||||
20250415,111400,108600110,9290,9280,9290,9280,104
|
||||
20250415,111300,107633970,9280,9270,9280,9270,2
|
||||
20250415,111200,107615420,9270,9270,9270,9270,0
|
||||
20250415,111100,107615420,9270,9270,9270,9270,0
|
||||
20250415,111000,107615420,9270,9270,9270,9270,0
|
||||
20250415,110900,107615420,9270,9270,9270,9270,0
|
||||
20250415,110800,107615420,9270,9260,9270,9260,51
|
||||
20250415,110700,107143150,9260,9260,9260,9260,0
|
||||
20250415,110600,107143150,9260,9260,9260,9260,0
|
||||
20250415,110500,107143150,9260,9260,9260,9260,77
|
||||
20250415,110400,106430130,9280,9280,9280,9280,0
|
||||
20250415,110300,106430130,9280,9280,9280,9280,0
|
||||
20250415,110200,106430130,9280,9260,9280,9260,47
|
||||
20250415,110100,105994890,9260,9260,9260,9260,0
|
||||
20250415,110000,105994890,9260,9260,9260,9260,0
|
||||
20250415,105900,105994890,9260,9260,9260,9260,0
|
||||
20250415,105800,105994890,9260,9260,9260,9260,0
|
||||
20250415,105700,105994890,9260,9260,9260,9260,0
|
||||
20250415,105600,105994890,9260,9260,9260,9260,0
|
||||
20250415,105500,105994890,9260,9260,9260,9260,10
|
||||
20250415,105400,105902290,9250,9250,9250,9250,0
|
||||
20250415,105300,105902290,9250,9250,9250,9250,90
|
||||
20250415,105200,105069790,9250,9250,9250,9250,0
|
||||
20250415,105100,105069790,9250,9250,9250,9250,152
|
||||
20250415,105000,103663790,9250,9250,9250,9250,0
|
||||
20250415,104900,103663790,9250,9250,9250,9250,10
|
||||
20250415,104800,103571290,9240,9250,9250,9240,177
|
||||
20250415,104700,101934450,9300,9300,9300,9300,0
|
||||
20250415,104600,101934450,9300,9300,9300,9300,0
|
||||
20250415,104500,101934450,9300,9300,9300,9300,0
|
||||
20250415,104400,101934450,9300,9300,9300,9300,0
|
||||
20250415,104300,101934450,9300,9300,9300,9300,0
|
||||
20250415,104200,101934450,9300,9300,9300,9300,0
|
||||
20250415,104100,101934450,9300,9270,9300,9250,543
|
||||
20250415,104000,96901250,9300,9300,9300,9300,0
|
||||
20250415,103900,96901250,9300,9300,9300,9300,10
|
||||
20250415,103800,96808250,9290,9290,9290,9290,0
|
||||
20250415,103700,96808250,9290,9290,9290,9290,0
|
||||
20250415,103600,96808250,9290,9290,9290,9290,49
|
||||
20250415,103500,96353040,9290,9290,9290,9290,0
|
||||
20250415,103400,96353040,9290,9290,9290,9290,1
|
||||
20250415,103300,96343750,9300,9300,9300,9300,0
|
||||
20250415,103200,96343750,9300,9300,9300,9300,0
|
||||
20250415,103100,96343750,9300,9280,9300,9280,2
|
||||
20250415,103000,96325170,9280,9280,9280,9280,0
|
||||
20250415,102900,96325170,9280,9280,9280,9280,0
|
||||
20250415,102800,96325170,9280,9280,9280,9280,89
|
||||
20250415,102700,95499250,9280,9290,9290,9280,120
|
||||
20250415,102600,94385570,9290,9320,9320,9290,200
|
||||
20250415,102500,92525750,9360,9360,9360,9360,0
|
||||
20250415,102400,92525750,9360,9360,9360,9360,0
|
||||
20250415,102300,92525750,9360,9360,9360,9360,0
|
||||
20250415,102200,92525750,9360,9350,9360,9350,50
|
||||
20250415,102100,92057790,9350,9350,9350,9350,0
|
||||
20250415,102000,92057790,9350,9350,9350,9350,0
|
||||
20250415,101900,92057790,9350,9310,9350,9310,497
|
||||
20250415,101800,87428490,9310,9310,9310,9300,393
|
||||
20250415,101700,83770660,9350,9350,9350,9350,57
|
||||
20250415,101600,83237710,9350,9350,9350,9350,57
|
||||
20250415,101500,82704760,9360,9360,9360,9360,0
|
||||
20250415,101400,82704760,9360,9360,9360,9360,57
|
||||
20250415,101300,82171240,9360,9360,9360,9360,58
|
||||
20250415,101200,81628360,9360,9360,9360,9360,0
|
||||
20250415,101100,81628360,9360,9360,9360,9360,57
|
||||
20250415,101000,81094840,9360,9360,9360,9360,57
|
||||
20250415,100900,80561320,9360,9360,9360,9360,0
|
||||
20250415,100800,80561320,9360,9350,9360,9350,57
|
||||
20250415,100700,80028280,9300,9360,9360,9300,61
|
||||
20250415,100600,79457560,9360,9360,9360,9360,2
|
||||
20250415,100500,79438840,9360,9360,9360,9360,60
|
||||
20250415,100400,78877240,9360,9360,9360,9360,57
|
||||
20250415,100300,78343720,9370,9370,9370,9370,34
|
||||
20250415,100200,78025140,9370,9360,9370,9360,96
|
||||
20250415,100100,77126190,9360,9370,9370,9360,58
|
||||
20250415,100000,76582740,9370,9370,9370,9370,0
|
||||
20250415,095900,76582740,9370,9370,9370,9370,57
|
||||
20250415,095800,76048650,9370,9370,9370,9370,0
|
||||
20250415,095700,76048650,9370,9280,9370,9280,101
|
||||
20250415,095600,75106150,9370,9370,9370,9370,57
|
||||
20250415,095500,74572060,9280,9280,9280,9280,0
|
||||
20250415,095400,74572060,9280,9370,9370,9280,68
|
||||
20250415,095300,73935890,9360,9360,9360,9360,57
|
||||
20250415,095200,73402370,9360,9360,9360,9360,0
|
||||
20250415,095100,73402370,9360,9360,9360,9360,57
|
||||
20250415,095000,72868850,9360,9360,9360,9360,58
|
||||
20250415,094900,72325970,9340,9340,9340,9340,0
|
||||
20250415,094800,72325970,9340,9370,9370,9340,157
|
||||
20250415,094700,70857880,9360,9320,9360,9320,247
|
||||
20250415,094600,68555520,9310,9350,9350,9310,1258
|
||||
20250415,094500,56838780,9350,9340,9350,9340,58
|
||||
20250415,094400,56297050,9330,9360,9360,9330,143
|
||||
20250415,094300,54960600,9370,9370,9370,9370,0
|
||||
20250415,094200,54960600,9370,9370,9370,9370,58
|
||||
20250415,094100,54417140,9380,9380,9380,9380,57
|
||||
20250415,094000,53882480,9380,9380,9380,9380,0
|
||||
20250415,093900,53882480,9380,9380,9380,9380,57
|
||||
20250415,093800,53347820,9320,9320,9320,9320,0
|
||||
20250415,093700,53347820,9320,9370,9370,9320,106
|
||||
20250415,093600,52357050,9320,9340,9380,9320,927
|
||||
20250415,093500,43686100,9330,9330,9330,9330,0
|
||||
20250415,093400,43686100,9330,9300,9330,9280,174
|
||||
20250415,093300,42066720,9300,9300,9300,9300,57
|
||||
20250415,093200,41536620,9300,9300,9300,9300,0
|
||||
20250415,093100,41536620,9300,9300,9300,9300,57
|
||||
20250415,093000,41006520,9300,9300,9300,9300,57
|
||||
20250415,092900,40476420,9210,9210,9210,9210,10
|
||||
20250415,092800,40384320,9300,9210,9300,9210,68
|
||||
20250415,092700,39752820,9290,9220,9290,9210,73
|
||||
20250415,092600,39079170,9220,9220,9220,9220,0
|
||||
20250415,092500,39079170,9220,9210,9220,9210,77
|
||||
20250415,092400,38369900,9220,9120,9220,9120,110
|
||||
20250415,092300,37360000,9220,9140,9220,9120,110
|
||||
20250415,092200,36354800,9210,9210,9210,9210,57
|
||||
20250415,092100,35829830,9210,9210,9210,9210,57
|
||||
20250415,092000,35304860,9210,9210,9210,9210,10
|
||||
20250415,091900,35212760,9180,9180,9180,9180,58
|
||||
20250415,091800,34680320,9210,9190,9210,9190,12
|
||||
20250415,091700,34569960,9120,9110,9120,9110,15
|
||||
20250415,091600,34433260,9210,9210,9210,9210,0
|
||||
20250415,091500,34433260,9210,9210,9210,9210,610
|
||||
20250415,091400,28815160,9210,9210,9210,9210,5
|
||||
20250415,091300,28769110,9210,9210,9210,9210,0
|
||||
20250415,091200,28769110,9210,9210,9210,9210,15
|
||||
20250415,091100,28630960,9210,9210,9210,9210,1
|
||||
20250415,091000,28621750,9090,9090,9090,9090,1
|
||||
20250415,090900,28612660,9210,9210,9210,9210,5
|
||||
20250415,090800,28566610,9210,9210,9220,9060,351
|
||||
20250415,090700,25371200,9060,9110,9110,9060,1360
|
||||
20250415,090600,12998630,9260,9260,9260,9260,3
|
||||
20250415,090500,12970850,9260,9220,9280,9150,938
|
||||
20250415,090400,4354880,9290,9290,9290,9290,0
|
||||
20250415,090300,4354880,9290,9290,9290,9290,0
|
||||
20250415,090200,4354880,9290,9280,9290,9280,340
|
||||
20250415,090100,1196660,9280,9280,9280,9170,22
|
||||
20250415,090000,992720,9160,9290,9290,9160,107
|
||||
|
Reference in New Issue
Block a user