Update 2025-04-15 2740 candle_min
This commit is contained in:
558
000430/min/candle-20250415.csv
Normal file
558
000430/min/candle-20250415.csv
Normal file
@@ -0,0 +1,558 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,181600,2111777392,3900,3900,3900,3900,6034
|
||||
20250415,181500,2111777392,3900,3900,3900,3900,0
|
||||
20250415,181400,2111777392,3900,3900,3900,3900,0
|
||||
20250415,181300,2111777392,3900,3900,3900,3900,0
|
||||
20250415,181200,2111777392,3900,3900,3900,3900,0
|
||||
20250415,181100,2111777392,3900,3900,3900,3900,0
|
||||
20250415,181000,2111777392,3900,3900,3900,3900,0
|
||||
20250415,180900,2111777392,3900,3900,3900,3900,0
|
||||
20250415,180800,2111777392,3900,3900,3900,3900,0
|
||||
20250415,180700,2111777392,3900,3900,3900,3900,0
|
||||
20250415,180600,2111777392,3900,3900,3900,3900,0
|
||||
20250415,180500,2111777392,3900,3900,3900,3900,0
|
||||
20250415,180400,2111777392,3900,3900,3900,3900,0
|
||||
20250415,180300,2111777392,3900,3900,3900,3900,0
|
||||
20250415,180200,2111777392,3900,3900,3900,3900,0
|
||||
20250415,180100,2111777392,3900,3900,3900,3900,0
|
||||
20250415,180000,2111777392,3900,3900,3900,3900,0
|
||||
20250415,175900,2111777392,3900,3900,3900,3900,0
|
||||
20250415,175800,2111777392,3900,3900,3900,3900,0
|
||||
20250415,175700,2111777392,3900,3900,3900,3900,0
|
||||
20250415,175600,2111777392,3900,3900,3900,3900,0
|
||||
20250415,175500,2111777392,3900,3900,3900,3900,0
|
||||
20250415,175400,2111777392,3900,3900,3900,3900,0
|
||||
20250415,175300,2111777392,3900,3900,3900,3900,0
|
||||
20250415,175200,2111777392,3900,3900,3900,3900,0
|
||||
20250415,175100,2111777392,3900,3900,3900,3900,0
|
||||
20250415,175000,2111777392,3900,3900,3900,3900,0
|
||||
20250415,174900,2111777392,3900,3900,3900,3900,0
|
||||
20250415,174800,2111777392,3900,3900,3900,3900,0
|
||||
20250415,174700,2111777392,3900,3900,3900,3900,0
|
||||
20250415,174600,2111777392,3900,3900,3900,3900,6034
|
||||
20250415,174500,2111777392,3900,3900,3900,3900,0
|
||||
20250415,174400,2111777392,3900,3900,3900,3900,0
|
||||
20250415,174300,2111777392,3900,3900,3900,3900,0
|
||||
20250415,174200,2111777392,3900,3900,3900,3900,0
|
||||
20250415,174100,2111777392,3900,3900,3900,3900,0
|
||||
20250415,174000,2111777392,3900,3900,3900,3900,0
|
||||
20250415,173900,2111777392,3900,3900,3900,3900,0
|
||||
20250415,173800,2111777392,3900,3900,3900,3900,0
|
||||
20250415,173700,2111777392,3900,3900,3900,3900,0
|
||||
20250415,173600,2111777392,3900,3900,3900,3900,0
|
||||
20250415,173500,2111777392,3900,3900,3900,3900,0
|
||||
20250415,173400,2111777392,3900,3900,3900,3900,0
|
||||
20250415,173300,2111777392,3900,3900,3900,3900,0
|
||||
20250415,173200,2111777392,3900,3900,3900,3900,0
|
||||
20250415,173100,2111777392,3900,3900,3900,3900,0
|
||||
20250415,173000,2111777392,3900,3900,3900,3900,0
|
||||
20250415,172900,2111777392,3900,3900,3900,3900,0
|
||||
20250415,172800,2111777392,3900,3900,3900,3900,0
|
||||
20250415,172700,2111777392,3900,3900,3900,3900,0
|
||||
20250415,172600,2111777392,3900,3900,3900,3900,0
|
||||
20250415,172500,2111777392,3900,3900,3900,3900,0
|
||||
20250415,172400,2111777392,3900,3900,3900,3900,0
|
||||
20250415,172300,2111777392,3900,3900,3900,3900,0
|
||||
20250415,172200,2111777392,3900,3900,3900,3900,0
|
||||
20250415,172100,2111777392,3900,3900,3900,3900,0
|
||||
20250415,172000,2111777392,3900,3900,3900,3900,0
|
||||
20250415,171900,2111777392,3900,3900,3900,3900,0
|
||||
20250415,171800,2111777392,3900,3900,3900,3900,0
|
||||
20250415,171700,2111777392,3900,3900,3900,3900,0
|
||||
20250415,171600,2111777392,3900,3900,3900,3900,6034
|
||||
20250415,171500,2111777392,3900,3900,3900,3900,0
|
||||
20250415,171400,2111777392,3900,3900,3900,3900,0
|
||||
20250415,171300,2111777392,3900,3900,3900,3900,0
|
||||
20250415,171200,2111777392,3900,3900,3900,3900,0
|
||||
20250415,171100,2111777392,3900,3900,3900,3900,0
|
||||
20250415,171000,2111777392,3900,3900,3900,3900,0
|
||||
20250415,170900,2111777392,3900,3900,3900,3900,0
|
||||
20250415,170800,2111777392,3900,3900,3900,3900,0
|
||||
20250415,170700,2111777392,3900,3900,3900,3900,0
|
||||
20250415,170600,2111777392,3900,3900,3900,3900,0
|
||||
20250415,170500,2111777392,3900,3900,3900,3900,0
|
||||
20250415,170400,2111777392,3900,3900,3900,3900,0
|
||||
20250415,170300,2111777392,3900,3900,3900,3900,0
|
||||
20250415,170200,2111777392,3900,3900,3900,3900,0
|
||||
20250415,170100,2111777392,3900,3900,3900,3900,0
|
||||
20250415,170000,2111777392,3900,3900,3900,3900,0
|
||||
20250415,165900,2111777392,3900,3900,3900,3900,0
|
||||
20250415,165800,2111777392,3900,3900,3900,3900,0
|
||||
20250415,165700,2111777392,3900,3900,3900,3900,0
|
||||
20250415,165600,2111777392,3900,3900,3900,3900,0
|
||||
20250415,165500,2111777392,3900,3900,3900,3900,0
|
||||
20250415,165400,2111777392,3900,3900,3900,3900,0
|
||||
20250415,165300,2111777392,3900,3900,3900,3900,0
|
||||
20250415,165200,2111777392,3900,3900,3900,3900,0
|
||||
20250415,165100,2111777392,3900,3900,3900,3900,0
|
||||
20250415,165000,2111777392,3900,3900,3900,3900,0
|
||||
20250415,164900,2111777392,3900,3900,3900,3900,0
|
||||
20250415,164800,2111777392,3900,3900,3900,3900,0
|
||||
20250415,164700,2111777392,3900,3900,3900,3900,0
|
||||
20250415,164600,2111777392,3900,3900,3900,3900,6034
|
||||
20250415,164500,2111777392,3900,3900,3900,3900,0
|
||||
20250415,164400,2111777392,3900,3900,3900,3900,0
|
||||
20250415,164300,2111777392,3900,3900,3900,3900,0
|
||||
20250415,164200,2111777392,3900,3900,3900,3900,0
|
||||
20250415,164100,2111777392,3900,3900,3900,3900,0
|
||||
20250415,164000,2111777392,3900,3900,3900,3900,0
|
||||
20250415,163900,2111777392,3900,3900,3900,3900,0
|
||||
20250415,163800,2111777392,3900,3900,3900,3900,0
|
||||
20250415,163700,2111777392,3900,3900,3900,3900,0
|
||||
20250415,163600,2111777392,3900,3900,3900,3900,0
|
||||
20250415,163500,2111777392,3900,3900,3900,3900,0
|
||||
20250415,163400,2111777392,3900,3900,3900,3900,0
|
||||
20250415,163300,2111777392,3900,3900,3900,3900,0
|
||||
20250415,163200,2111777392,3900,3900,3900,3900,0
|
||||
20250415,163100,2111777392,3900,3900,3900,3900,0
|
||||
20250415,163000,2111777392,3900,3900,3900,3900,0
|
||||
20250415,162900,2111777392,3900,3900,3900,3900,0
|
||||
20250415,162800,2111777392,3900,3900,3900,3900,0
|
||||
20250415,162700,2111777392,3900,3900,3900,3900,0
|
||||
20250415,162600,2111777392,3900,3900,3900,3900,0
|
||||
20250415,162500,2111777392,3900,3900,3900,3900,0
|
||||
20250415,162400,2111777392,3900,3900,3900,3900,0
|
||||
20250415,162300,2111777392,3900,3900,3900,3900,0
|
||||
20250415,162200,2111777392,3900,3900,3900,3900,0
|
||||
20250415,162100,2111777392,3900,3900,3900,3900,0
|
||||
20250415,162000,2111777392,3900,3900,3900,3900,0
|
||||
20250415,161900,2111777392,3900,3900,3900,3900,0
|
||||
20250415,161800,2111777392,3900,3900,3900,3900,0
|
||||
20250415,161700,2111777392,3900,3900,3900,3900,0
|
||||
20250415,161600,2111777392,3900,3900,3900,3900,6034
|
||||
20250415,161500,2111777392,3900,3900,3900,3900,0
|
||||
20250415,161400,2111777392,3900,3900,3900,3900,0
|
||||
20250415,161300,2111777392,3900,3900,3900,3900,0
|
||||
20250415,161200,2111777392,3900,3900,3900,3900,0
|
||||
20250415,161100,2111777392,3900,3900,3900,3900,0
|
||||
20250415,161000,2111777392,3900,3900,3900,3900,0
|
||||
20250415,160900,2111777392,3900,3900,3900,3900,0
|
||||
20250415,160800,2111777392,3900,3900,3900,3900,0
|
||||
20250415,160700,2111777392,3900,3900,3900,3900,0
|
||||
20250415,160600,2111777392,3900,3900,3900,3900,0
|
||||
20250415,160500,2111777392,3900,3900,3900,3900,0
|
||||
20250415,160400,2111777392,3900,3900,3900,3900,0
|
||||
20250415,160300,2111777392,3900,3900,3900,3900,0
|
||||
20250415,160200,2111777392,3900,3900,3900,3900,0
|
||||
20250415,160100,2111777392,3900,3900,3900,3900,0
|
||||
20250415,160000,2111777392,3900,3900,3900,3900,0
|
||||
20250415,155900,2111777392,3900,3900,3900,3900,0
|
||||
20250415,155800,2111777392,3900,3900,3900,3900,0
|
||||
20250415,155700,2111777392,3900,3900,3900,3900,0
|
||||
20250415,155600,2111777392,3900,3900,3900,3900,0
|
||||
20250415,155500,2111777392,3900,3900,3900,3900,0
|
||||
20250415,155400,2111777392,3900,3900,3900,3900,0
|
||||
20250415,155300,2111777392,3900,3900,3900,3900,0
|
||||
20250415,155200,2111777392,3900,3900,3900,3900,0
|
||||
20250415,155100,2111777392,3900,3900,3900,3900,0
|
||||
20250415,155000,2111777392,3900,3900,3900,3900,0
|
||||
20250415,154900,2111777392,3900,3900,3900,3900,0
|
||||
20250415,154800,2111777392,3900,3900,3900,3900,0
|
||||
20250415,154700,2111777392,3900,3900,3900,3900,0
|
||||
20250415,154600,2111777392,3900,3900,3900,3900,6034
|
||||
20250415,154500,2111777392,3900,3900,3900,3900,0
|
||||
20250415,154400,2111777392,3900,3900,3900,3900,0
|
||||
20250415,154300,2111777392,3900,3900,3900,3900,0
|
||||
20250415,154200,2111777392,3900,3900,3900,3900,0
|
||||
20250415,154100,2111777392,3900,3900,3900,3900,0
|
||||
20250415,154000,2111777392,3900,3900,3900,3900,0
|
||||
20250415,153900,2111777392,3900,3900,3900,3900,0
|
||||
20250415,153800,2111777392,3900,3900,3900,3900,0
|
||||
20250415,153700,2111777392,3900,3900,3900,3900,0
|
||||
20250415,153600,2111777392,3900,3900,3900,3900,0
|
||||
20250415,153500,2111777392,3900,3900,3900,3900,0
|
||||
20250415,153400,2111777392,3900,3900,3900,3900,0
|
||||
20250415,153300,2111777392,3900,3900,3900,3900,0
|
||||
20250415,153200,2111777392,3900,3900,3900,3900,0
|
||||
20250415,153100,2111777392,3900,3900,3900,3900,0
|
||||
20250415,153000,2111777392,3900,3900,3900,3900,6034
|
||||
20250415,152900,2088244792,3905,3905,3905,3905,0
|
||||
20250415,152800,2088244792,3905,3905,3905,3905,0
|
||||
20250415,152700,2088244792,3905,3905,3905,3905,0
|
||||
20250415,152600,2088244792,3905,3905,3905,3905,0
|
||||
20250415,152500,2088244792,3905,3905,3905,3905,0
|
||||
20250415,152400,2088244792,3905,3905,3905,3905,0
|
||||
20250415,152300,2088244792,3905,3905,3905,3905,0
|
||||
20250415,152200,2088244792,3905,3905,3905,3905,0
|
||||
20250415,152100,2088244792,3905,3905,3905,3905,0
|
||||
20250415,152000,2088244792,3905,3905,3905,3905,0
|
||||
20250415,151900,2088244792,3905,3905,3905,3900,6110
|
||||
20250415,151800,2064415752,3900,3860,3900,3860,3000
|
||||
20250415,151700,2052740872,3840,3822,3900,3822,13313
|
||||
20250415,151600,2001029692,3820,3820,3830,3820,399
|
||||
20250415,151500,1999505197,3820,3825,3840,3820,425
|
||||
20250415,151400,1997880377,3830,3820,3830,3820,558
|
||||
20250415,151300,1995747012,3820,3825,3840,3820,1969
|
||||
20250415,151200,1988220047,3825,3830,3840,3825,352
|
||||
20250415,151100,1986871467,3825,3825,3830,3825,535
|
||||
20250415,151000,1984823667,3825,3825,3825,3825,142
|
||||
20250415,150900,1984280517,3825,3825,3830,3825,316
|
||||
20250415,150800,1983071812,3825,3830,3830,3825,137
|
||||
20250415,150700,1982547482,3825,3825,3830,3825,347
|
||||
20250415,150600,1981219072,3825,3825,3830,3825,595
|
||||
20250415,150500,1978942077,3825,3825,3827,3825,266
|
||||
20250415,150400,1977924625,3825,3825,3825,3825,141
|
||||
20250415,150300,1977385300,3825,3820,3830,3820,525
|
||||
20250415,150200,1975378795,3820,3825,3825,3820,249
|
||||
20250415,150100,1974426740,3825,3820,3830,3820,133
|
||||
20250415,150000,1973918030,3825,3835,3840,3825,456
|
||||
20250415,145900,1972173305,3830,3825,3830,3825,290
|
||||
20250415,145800,1971063850,3825,3830,3830,3825,137
|
||||
20250415,145700,1970539595,3830,3830,3835,3825,423
|
||||
20250415,145600,1968920025,3830,3825,3830,3825,329
|
||||
20250415,145500,1967661295,3825,3825,3825,3825,197
|
||||
20250415,145400,1966907770,3825,3830,3840,3825,122
|
||||
20250415,145300,1966440680,3825,3825,3840,3825,176
|
||||
20250415,145200,1965767450,3825,3825,3830,3825,549
|
||||
20250415,145100,1963667515,3825,3830,3835,3825,191
|
||||
20250415,145000,1962936290,3825,3820,3825,3820,416
|
||||
20250415,144900,1961345680,3820,3820,3825,3820,248
|
||||
20250415,144800,1960397760,3820,3815,3820,3815,351
|
||||
20250415,144700,1959058295,3820,3825,3825,3815,301
|
||||
20250415,144600,1957908385,3820,3825,3825,3820,269
|
||||
20250415,144500,1956880795,3820,3820,3825,3820,220
|
||||
20250415,144400,1956040000,3820,3825,3835,3820,127
|
||||
20250415,144300,1955554215,3825,3825,3825,3820,422
|
||||
20250415,144200,1953940980,3825,3825,3825,3825,215
|
||||
20250415,144100,1953118605,3825,3830,3830,3825,258
|
||||
20250415,144000,1952131010,3830,3830,3830,3825,255
|
||||
20250415,143900,1951154920,3830,3830,3845,3825,444
|
||||
20250415,143800,1949454825,3830,3830,3835,3830,250
|
||||
20250415,143700,1948497320,3830,3835,3840,3830,280
|
||||
20250415,143600,1947424305,3835,3830,3835,3830,219
|
||||
20250415,143500,1946585180,3835,3830,3835,3830,351
|
||||
20250415,143400,1945240515,3835,3835,3840,3830,249
|
||||
20250415,143300,1944285890,3835,3830,3835,3830,297
|
||||
20250415,143200,1943147805,3830,3830,3835,3830,307
|
||||
20250415,143100,1941971895,3835,3830,3840,3830,299
|
||||
20250415,143000,1940825630,3835,3830,3835,3830,251
|
||||
20250415,142900,1939864295,3835,3830,3840,3830,298
|
||||
20250415,142800,1938722705,3835,3830,3845,3830,93
|
||||
20250415,142700,1938366055,3835,3855,3855,3830,308
|
||||
20250415,142600,1937184695,3840,3840,3840,3835,268
|
||||
20250415,142500,1936155975,3840,3840,3845,3840,201
|
||||
20250415,142400,1935383830,3840,3835,3840,3835,268
|
||||
20250415,142300,1934355830,3835,3840,3840,3835,262
|
||||
20250415,142200,1933350505,3840,3835,3840,3835,211
|
||||
20250415,142100,1932540445,3835,3840,3840,3835,303
|
||||
20250415,142000,1931378150,3840,3840,3840,3840,297
|
||||
20250415,141900,1930237670,3845,3840,3845,3840,188
|
||||
20250415,141800,1929514945,3840,3840,3855,3840,499
|
||||
20250415,141700,1927598700,3845,3845,3850,3845,313
|
||||
20250415,141600,1926394770,3850,3850,3850,3845,540
|
||||
20250415,141500,1924318060,3850,3855,3855,3850,251
|
||||
20250415,141400,1923351705,3850,3850,3855,3850,671
|
||||
20250415,141300,1920767995,3850,3850,3855,3850,147
|
||||
20250415,141200,1920202030,3850,3855,3855,3850,205
|
||||
20250415,141100,1919411895,3855,3850,3855,3850,296
|
||||
20250415,141000,1918271610,3850,3850,3850,3850,158
|
||||
20250415,140900,1917663310,3850,3855,3855,3850,203
|
||||
20250415,140800,1916881065,3855,3850,3860,3850,329
|
||||
20250415,140700,1915613640,3855,3850,3855,3850,140
|
||||
20250415,140600,1915074005,3850,3855,3860,3850,179
|
||||
20250415,140500,1914384810,3850,3855,3855,3850,939
|
||||
20250415,140400,1910768620,3850,3850,3860,3850,370
|
||||
20250415,140300,1909342695,3850,3855,3855,3850,309
|
||||
20250415,140200,1908152030,3855,3855,3860,3855,315
|
||||
20250415,140100,1906937385,3855,3855,3860,3855,159
|
||||
20250415,140000,1906324435,3855,3860,3860,3855,236
|
||||
20250415,135900,1905414020,3865,3860,3865,3860,327
|
||||
20250415,135800,1904151770,3860,3865,3865,3860,143
|
||||
20250415,135700,1903599785,3860,3860,3860,3860,266
|
||||
20250415,135600,1902573025,3865,3860,3865,3855,300
|
||||
20250415,135500,1901416270,3855,3855,3860,3855,229
|
||||
20250415,135400,1900533415,3855,3860,3865,3855,154
|
||||
20250415,135300,1899938975,3855,3860,3860,3855,267
|
||||
20250415,135200,1898909630,3860,3860,3860,3855,545
|
||||
20250415,135100,1896806020,3865,3880,3880,3855,348
|
||||
20250415,135000,1895458905,3885,3855,3905,3855,1219
|
||||
20250415,134900,1890712200,3870,3870,3870,3870,358
|
||||
20250415,134800,1889326740,3870,3870,3875,3870,160
|
||||
20250415,134700,1888707155,3880,3870,3880,3870,270
|
||||
20250415,134600,1887662140,3870,3855,3870,3855,567
|
||||
20250415,134500,1885472595,3860,3860,3860,3855,631
|
||||
20250415,134400,1883037245,3860,3865,3865,3860,266
|
||||
20250415,134300,1882010480,3860,3865,3865,3860,253
|
||||
20250415,134200,1881033860,3865,3875,3875,3865,159
|
||||
20250415,134100,1880419315,3875,3870,3875,3870,544
|
||||
20250415,134000,1878313135,3870,3880,3880,3870,101
|
||||
20250415,133900,1877921585,3895,3870,3895,3870,1014
|
||||
20250415,133800,1873973255,3895,3875,3895,3875,1046
|
||||
20250415,133700,1869901430,3870,3895,3900,3870,1858
|
||||
20250415,133600,1862687585,3895,3885,3900,3885,182
|
||||
20250415,133500,1861978940,3905,3905,3905,3905,217
|
||||
20250415,133400,1861131555,3910,3910,3910,3910,1
|
||||
20250415,133300,1861127645,3905,3905,3905,3905,50
|
||||
20250415,133200,1860932395,3900,3900,3900,3900,40
|
||||
20250415,133100,1860776395,3905,3905,3905,3905,17
|
||||
20250415,133000,1860710010,3910,3910,3910,3910,0
|
||||
20250415,132900,1860710010,3910,3910,3910,3910,0
|
||||
20250415,132800,1860710010,3910,3910,3910,3910,57
|
||||
20250415,132700,1860487140,3910,3910,3910,3910,375
|
||||
20250415,132600,1859020890,3910,3910,3910,3910,0
|
||||
20250415,132500,1859020890,3910,3880,3910,3880,26660
|
||||
20250415,132400,1755371335,3880,3880,3880,3880,698
|
||||
20250415,132300,1752663095,3885,3885,3885,3885,0
|
||||
20250415,132200,1752663095,3885,3895,3895,3885,672
|
||||
20250415,132100,1750052365,3880,3895,3895,3880,159
|
||||
20250415,132000,1749433170,3900,3900,3900,3900,0
|
||||
20250415,131900,1749433170,3900,3900,3900,3900,150
|
||||
20250415,131800,1748848170,3915,3915,3915,3915,0
|
||||
20250415,131700,1748848170,3915,3915,3915,3915,1
|
||||
20250415,131600,1748844255,3890,3920,3920,3890,14
|
||||
20250415,131500,1748789765,3905,3890,3915,3890,6529
|
||||
20250415,131400,1723287600,3890,3890,3890,3890,0
|
||||
20250415,131300,1723287600,3890,3890,3890,3890,0
|
||||
20250415,131200,1723287600,3890,3890,3890,3890,88
|
||||
20250415,131100,1722945280,3900,3895,3900,3895,130
|
||||
20250415,131000,1722438895,3890,3890,3890,3890,10
|
||||
20250415,130900,1722399995,3890,3900,3900,3890,29
|
||||
20250415,130800,1722287155,3900,3890,3900,3890,11
|
||||
20250415,130700,1722244265,3910,3890,3910,3890,4018
|
||||
20250415,130600,1706581615,3885,3875,3885,3875,1047
|
||||
20250415,130500,1702516255,3875,3890,3890,3875,2676
|
||||
20250415,130400,1692122045,3890,3905,3910,3890,1880
|
||||
20250415,130300,1684790205,3920,3915,3925,3905,69
|
||||
20250415,130200,1684520260,3915,3915,3915,3915,53
|
||||
20250415,130100,1684312765,3910,3910,3910,3910,3
|
||||
20250415,130000,1684301035,3915,3915,3915,3915,273
|
||||
20250415,125900,1683232240,3920,3930,3930,3920,82
|
||||
20250415,125800,1682910780,3930,3920,3930,3915,400
|
||||
20250415,125700,1681341725,3935,3935,3935,3925,856
|
||||
20250415,125600,1677981845,3940,3940,3940,3940,0
|
||||
20250415,125500,1677981845,3940,3935,3940,3935,595
|
||||
20250415,125400,1675639435,3940,3915,3940,3915,6035
|
||||
20250415,125300,1651913055,3920,3915,3920,3915,616
|
||||
20250415,125200,1649500975,3910,3910,3910,3910,218
|
||||
20250415,125100,1648648595,3905,3885,3905,3885,2512
|
||||
20250415,125000,1638870590,3870,3870,3870,3870,176
|
||||
20250415,124900,1638189470,3870,3890,3890,3870,113
|
||||
20250415,124800,1637752140,3865,3865,3865,3865,0
|
||||
20250415,124700,1637752140,3865,3865,3865,3865,172
|
||||
20250415,124600,1637087360,3890,3890,3890,3890,0
|
||||
20250415,124500,1637087360,3890,3880,3890,3875,123
|
||||
20250415,124400,1636610135,3880,3880,3880,3880,24
|
||||
20250415,124300,1636517015,3880,3880,3880,3880,62
|
||||
20250415,124200,1636276455,3890,3890,3890,3890,0
|
||||
20250415,124100,1636276455,3890,3890,3890,3890,128
|
||||
20250415,124000,1635778535,3895,3885,3895,3885,58
|
||||
20250415,123900,1635553045,3890,3890,3890,3890,33
|
||||
20250415,123800,1635424675,3890,3890,3890,3890,4
|
||||
20250415,123700,1635409115,3880,3880,3880,3880,0
|
||||
20250415,123600,1635409115,3880,3890,3890,3880,644
|
||||
20250415,123500,1632906395,3890,3890,3890,3890,1
|
||||
20250415,123400,1632902505,3895,3895,3895,3895,86
|
||||
20250415,123300,1632567535,3900,3885,3900,3885,2
|
||||
20250415,123200,1632559750,3915,3920,3920,3900,212
|
||||
20250415,123100,1631732200,3920,3915,3920,3905,129
|
||||
20250415,123000,1631227535,3900,3875,3915,3875,17729
|
||||
20250415,122900,1562261795,3870,3835,3870,3835,3958
|
||||
20250415,122800,1547037035,3830,3830,3830,3830,90
|
||||
20250415,122700,1546692335,3830,3830,3830,3830,0
|
||||
20250415,122600,1546692335,3830,3830,3830,3830,127
|
||||
20250415,122500,1546205925,3835,3835,3835,3835,60
|
||||
20250415,122400,1545975825,3840,3840,3840,3840,262
|
||||
20250415,122300,1544969745,3840,3840,3840,3840,1
|
||||
20250415,122200,1544965905,3825,3825,3825,3825,364
|
||||
20250415,122100,1543573605,3825,3825,3825,3825,32
|
||||
20250415,122000,1543451205,3825,3825,3825,3825,313
|
||||
20250415,121900,1542253980,3825,3825,3825,3825,1375
|
||||
20250415,121800,1536994605,3825,3820,3825,3820,12
|
||||
20250415,121700,1536948760,3820,3825,3825,3820,401
|
||||
20250415,121600,1535416935,3825,3825,3830,3825,281
|
||||
20250415,121500,1534341680,3845,3825,3845,3825,235
|
||||
20250415,121400,1533441765,3830,3830,3830,3830,137
|
||||
20250415,121300,1532917055,3830,3835,3835,3825,305
|
||||
20250415,121200,1531748565,3840,3835,3840,3835,1201
|
||||
20250415,121100,1527142725,3840,3840,3840,3840,87
|
||||
20250415,121000,1526808645,3840,3840,3840,3840,112
|
||||
20250415,120900,1526378565,3845,3840,3845,3840,51
|
||||
20250415,120800,1526182720,3840,3845,3845,3840,11
|
||||
20250415,120700,1526140475,3845,3845,3845,3845,0
|
||||
20250415,120600,1526140475,3845,3845,3845,3835,525
|
||||
20250415,120500,1524124135,3845,3840,3845,3840,88
|
||||
20250415,120400,1523785790,3840,3840,3840,3840,0
|
||||
20250415,120300,1523785790,3840,3840,3840,3840,238
|
||||
20250415,120200,1522871870,3845,3850,3850,3840,445
|
||||
20250415,120100,1521161320,3865,3850,3865,3845,132
|
||||
20250415,120000,1520652745,3855,3860,3860,3850,1790
|
||||
20250415,115900,1513756375,3865,3860,3865,3860,83
|
||||
20250415,115800,1513435590,3860,3865,3865,3860,596
|
||||
20250415,115700,1511134605,3870,3870,3870,3870,0
|
||||
20250415,115600,1511134605,3870,3870,3870,3870,69
|
||||
20250415,115500,1510867575,3865,3865,3865,3865,1
|
||||
20250415,115400,1510863710,3860,3860,3860,3860,0
|
||||
20250415,115300,1510863710,3860,3860,3860,3860,0
|
||||
20250415,115200,1510863710,3860,3865,3875,3860,334
|
||||
20250415,115100,1509573990,3860,3860,3860,3860,0
|
||||
20250415,115000,1509573990,3860,3865,3865,3860,564
|
||||
20250415,114900,1507396515,3875,3875,3875,3875,11
|
||||
20250415,114800,1507353890,3860,3860,3860,3860,0
|
||||
20250415,114700,1507353890,3860,3860,3860,3860,0
|
||||
20250415,114600,1507353890,3860,3860,3860,3860,207
|
||||
20250415,114500,1506554870,3860,3870,3870,3860,406
|
||||
20250415,114400,1504985835,3880,3880,3880,3880,33
|
||||
20250415,114300,1504857795,3880,3880,3880,3880,120
|
||||
20250415,114200,1504392195,3880,3880,3880,3880,1
|
||||
20250415,114100,1504388315,3860,3860,3860,3860,52
|
||||
20250415,114000,1504187595,3865,3870,3870,3865,772
|
||||
20250415,113900,1501200960,3875,3875,3875,3875,61
|
||||
20250415,113800,1500964585,3870,3870,3870,3870,11
|
||||
20250415,113700,1500922015,3865,3865,3865,3865,0
|
||||
20250415,113600,1500922015,3865,3865,3865,3865,10
|
||||
20250415,113500,1500883365,3880,3865,3880,3865,138
|
||||
20250415,113400,1500349980,3880,3880,3880,3880,0
|
||||
20250415,113300,1500349980,3880,3875,3880,3860,1125
|
||||
20250415,113200,1495999275,3880,3880,3880,3880,1
|
||||
20250415,113100,1495995395,3875,3875,3875,3875,523
|
||||
20250415,113000,1493968770,3880,3880,3880,3880,90
|
||||
20250415,112900,1493619570,3880,3880,3880,3880,3
|
||||
20250415,112800,1493607930,3875,3885,3885,3875,2337
|
||||
20250415,112700,1484538050,3885,3885,3885,3885,1000
|
||||
20250415,112600,1480653050,3890,3890,3890,3890,71
|
||||
20250415,112500,1480376860,3900,3895,3900,3895,81
|
||||
20250415,112400,1480061350,3890,3890,3890,3890,1
|
||||
20250415,112300,1480057460,3890,3890,3890,3890,8
|
||||
20250415,112200,1480026340,3890,3890,3890,3890,1
|
||||
20250415,112100,1480022450,3895,3890,3895,3890,40
|
||||
20250415,112000,1479866655,3890,3890,3890,3890,400
|
||||
20250415,111900,1478310655,3890,3900,3900,3890,149
|
||||
20250415,111800,1477730925,3900,3900,3900,3900,0
|
||||
20250415,111700,1477730925,3900,3900,3900,3900,1
|
||||
20250415,111600,1477727025,3885,3885,3885,3885,212
|
||||
20250415,111500,1476903405,3900,3900,3900,3900,0
|
||||
20250415,111400,1476903405,3900,3900,3900,3900,13
|
||||
20250415,111300,1476852705,3875,3900,3900,3875,155
|
||||
20250415,111200,1476252055,3900,3880,3900,3880,391
|
||||
20250415,111100,1474734355,3880,3900,3900,3880,30
|
||||
20250415,111000,1474617555,3900,3880,3900,3880,629
|
||||
20250415,110900,1472172790,3880,3880,3880,3870,204
|
||||
20250415,110800,1471383100,3870,3890,3890,3870,10052
|
||||
20250415,110700,1432456610,3890,3900,3900,3890,849
|
||||
20250415,110600,1429147760,3905,3905,3905,3905,333
|
||||
20250415,110500,1427847395,3910,3920,3920,3910,327
|
||||
20250415,110400,1426567835,3915,3920,3920,3915,258
|
||||
20250415,110300,1425556730,3915,3915,3920,3915,33
|
||||
20250415,110200,1425427525,3915,3915,3915,3905,990
|
||||
20250415,110100,1421560195,3915,3920,3920,3910,1683
|
||||
20250415,110000,1414971239,3915,3915,3915,3915,40
|
||||
20250415,105900,1414814639,3915,3920,3920,3915,370
|
||||
20250415,105800,1413365474,3920,3920,3920,3920,26
|
||||
20250415,105700,1413263554,3920,3925,3925,3920,300
|
||||
20250415,105600,1412087144,3930,3935,3935,3925,1670
|
||||
20250415,105500,1405524424,3935,3935,3935,3930,1715
|
||||
20250415,105400,1398776119,3935,3950,3950,3935,117
|
||||
20250415,105300,1398315499,3950,3945,3950,3945,267
|
||||
20250415,105200,1397261184,3950,3940,3950,3940,53
|
||||
20250415,105100,1397052334,3940,3940,3940,3940,352
|
||||
20250415,105000,1395665454,3940,3945,3945,3940,193
|
||||
20250415,104900,1394904294,3945,3950,3950,3945,174
|
||||
20250415,104800,1394217289,3950,3950,3950,3950,7
|
||||
20250415,104700,1394189639,3950,3945,3955,3945,404
|
||||
20250415,104600,1392595339,3940,3945,3945,3940,604
|
||||
20250415,104500,1390214224,3945,3957,3960,3945,1109
|
||||
20250415,104400,1385831076,3955,3960,3960,3955,429
|
||||
20250415,104300,1384132736,3960,3960,3960,3960,368
|
||||
20250415,104200,1382675456,3960,3955,3960,3955,1070
|
||||
20250415,104100,1378438421,3955,3960,3965,3950,1951
|
||||
20250415,104000,1370710406,3960,3960,3960,3960,760
|
||||
20250415,103900,1367700806,3970,3960,3970,3960,11060
|
||||
20250415,103800,1323798281,3960,3960,3965,3950,7108
|
||||
20250415,103700,1295663681,3975,3960,3975,3950,10229
|
||||
20250415,103600,1255114276,3960,3950,3960,3950,9783
|
||||
20250415,103500,1216449856,3950,3940,3950,3940,2094
|
||||
20250415,103400,1208189991,3940,3940,3945,3935,2860
|
||||
20250415,103300,1196919041,3940,3910,3940,3910,7153
|
||||
20250415,103200,1168799906,3910,3910,3910,3910,0
|
||||
20250415,103100,1168799906,3910,3880,3920,3880,4839
|
||||
20250415,103000,1149870251,3885,3885,3885,3885,150
|
||||
20250415,102900,1149287501,3875,3905,3905,3875,1667
|
||||
20250415,102800,1142807161,3905,3905,3905,3905,59
|
||||
20250415,102700,1142576766,3905,3900,3905,3900,204
|
||||
20250415,102600,1141781116,3900,3900,3900,3900,269
|
||||
20250415,102500,1140732016,3900,3900,3905,3900,3588
|
||||
20250415,102400,1126738651,3900,3875,3900,3875,3
|
||||
20250415,102300,1126727001,3900,3887,3900,3887,50
|
||||
20250415,102200,1126532066,3900,3875,3900,3875,9547
|
||||
20250415,102100,1089322221,3875,3885,3885,3875,859
|
||||
20250415,102000,1085990056,3885,3885,3885,3880,3155
|
||||
20250415,101900,1073742381,3885,3915,3920,3885,5798
|
||||
20250415,101800,1051076011,3920,3930,3930,3920,2534
|
||||
20250415,101700,1041130041,3930,3930,3930,3930,47
|
||||
20250415,101600,1040945331,3920,3930,3935,3920,4168
|
||||
20250415,101500,1024568201,3930,3920,3930,3915,3853
|
||||
20250415,101400,1009442760,3915,3915,3925,3915,5463
|
||||
20250415,101300,988034945,3915,3895,3915,3895,10678
|
||||
20250415,101200,946345490,3890,3895,3895,3885,3597
|
||||
20250415,101100,932350365,3895,3880,3895,3880,1254
|
||||
20250415,101000,927481875,3890,3880,3890,3880,3366
|
||||
20250415,100900,914390060,3875,3890,3890,3875,5029
|
||||
20250415,100800,894847865,3890,3885,3890,3885,3733
|
||||
20250415,100700,880342365,3880,3885,3890,3880,2893
|
||||
20250415,100600,869105955,3880,3880,3880,3880,621
|
||||
20250415,100500,866696475,3880,3880,3880,3880,31
|
||||
20250415,100400,866576195,3865,3865,3865,3865,0
|
||||
20250415,100300,866576195,3865,3865,3865,3865,20
|
||||
20250415,100200,866498895,3865,3875,3875,3865,404
|
||||
20250415,100100,864936035,3875,3880,3880,3875,1002
|
||||
20250415,100000,861048280,3880,3880,3880,3880,934
|
||||
20250415,095900,857424360,3865,3875,3880,3865,2864
|
||||
20250415,095800,846334985,3875,3875,3890,3870,10841
|
||||
20250415,095700,804269705,3875,3850,3875,3850,5543
|
||||
20250415,095600,782849580,3840,3845,3845,3835,2570
|
||||
20250415,095500,772979405,3845,3845,3845,3845,0
|
||||
20250415,095400,772979405,3845,3845,3845,3845,75
|
||||
20250415,095300,772691030,3850,3845,3850,3845,182
|
||||
20250415,095200,771991235,3850,3847,3850,3847,150
|
||||
20250415,095100,771413750,3850,3850,3850,3850,260
|
||||
20250415,095000,770412750,3850,3850,3850,3850,0
|
||||
20250415,094900,770412750,3850,3850,3850,3850,0
|
||||
20250415,094800,770412750,3850,3850,3850,3850,26
|
||||
20250415,094700,770312650,3850,3850,3850,3850,259
|
||||
20250415,094600,769315500,3850,3850,3850,3850,1
|
||||
20250415,094500,769311650,3845,3845,3845,3845,0
|
||||
20250415,094400,769311650,3845,3845,3845,3845,49
|
||||
20250415,094300,769123245,3850,3845,3860,3845,2686
|
||||
20250415,094200,758779785,3845,3845,3845,3845,503
|
||||
20250415,094100,756845750,3842,3845,3845,3842,345
|
||||
20250415,094000,755519255,3850,3850,3850,3850,235
|
||||
20250415,093900,754614505,3850,3850,3850,3850,0
|
||||
20250415,093800,754614505,3850,3850,3850,3850,1009
|
||||
20250415,093700,750729855,3845,3840,3845,3835,3099
|
||||
20250415,093600,738829370,3840,3840,3845,3840,315
|
||||
20250415,093500,737619695,3840,3845,3845,3825,2348
|
||||
20250415,093400,728603940,3845,3840,3845,3840,2007
|
||||
20250415,093300,720897040,3840,3840,3840,3840,9
|
||||
20250415,093200,720862480,3805,3850,3850,3805,1089
|
||||
20250415,093100,716688165,3850,3825,3850,3805,7127
|
||||
20250415,093000,689381225,3825,3825,3825,3815,4
|
||||
20250415,092900,689365935,3805,3825,3825,3805,2479
|
||||
20250415,092800,679908115,3830,3825,3830,3825,721
|
||||
20250415,092700,677149790,3830,3830,3830,3830,788
|
||||
20250415,092600,674131750,3835,3865,3865,3835,6403
|
||||
20250415,092500,649567935,3865,3855,3865,3855,2164
|
||||
20250415,092400,641214870,3855,3850,3855,3850,1001
|
||||
20250415,092300,637361015,3850,3870,3870,3835,2978
|
||||
20250415,092200,625900480,3875,3875,3875,3855,1354
|
||||
20250415,092100,620668765,3875,3850,3875,3850,10746
|
||||
20250415,092000,579280615,3850,3850,3875,3850,52134
|
||||
20250415,091900,378529015,3850,3845,3870,3845,31095
|
||||
20250415,091800,258814600,3850,3870,3870,3850,7897
|
||||
20250415,091700,228358015,3870,3865,3870,3865,3016
|
||||
20250415,091600,216686100,3870,3870,3880,3860,2227
|
||||
20250415,091500,208066150,3875,3895,3900,3875,4042
|
||||
20250415,091400,192317515,3895,3880,3900,3880,4619
|
||||
20250415,091300,174351805,3880,3870,3880,3870,1511
|
||||
20250415,091200,168492990,3865,3880,3885,3860,950
|
||||
20250415,091100,164807945,3880,3865,3880,3850,9270
|
||||
20250415,091000,128982220,3865,3830,3870,3825,9844
|
||||
20250415,090900,91081930,3815,3815,3815,3815,1
|
||||
20250415,090800,91078115,3815,3815,3815,3815,39
|
||||
20250415,090700,90929330,3815,3810,3845,3805,7719
|
||||
20250415,090600,61367240,3810,3830,3830,3810,1726
|
||||
20250415,090500,54767855,3830,3815,3850,3815,4399
|
||||
20250415,090400,37896325,3815,3805,3815,3805,3326
|
||||
20250415,090300,25234825,3785,3785,3815,3780,1858
|
||||
20250415,090200,18180665,3780,3775,3795,3765,822
|
||||
20250415,090100,15066250,3780,3775,3800,3745,2639
|
||||
20250415,090000,5064700,3750,3740,3775,3740,1350
|
||||
|
Reference in New Issue
Block a user