Update 2025-04-15 2740 candle_min
This commit is contained in:
582
011150/min/candle-20250415.csv
Normal file
582
011150/min/candle-20250415.csv
Normal file
@@ -0,0 +1,582 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,184000,1289937308,3200,3200,3200,3200,10840
|
||||
20250415,183900,1289937308,3200,3200,3200,3200,0
|
||||
20250415,183800,1289937308,3200,3200,3200,3200,0
|
||||
20250415,183700,1289937308,3200,3200,3200,3200,0
|
||||
20250415,183600,1289937308,3200,3200,3200,3200,0
|
||||
20250415,183500,1289937308,3200,3200,3200,3200,0
|
||||
20250415,183400,1289937308,3200,3200,3200,3200,0
|
||||
20250415,183300,1289937308,3200,3200,3200,3200,0
|
||||
20250415,183200,1289937308,3200,3200,3200,3200,0
|
||||
20250415,183100,1289937308,3200,3200,3200,3200,0
|
||||
20250415,183000,1289937308,3200,3200,3200,3200,0
|
||||
20250415,182900,1289937308,3200,3200,3200,3200,0
|
||||
20250415,182800,1289937308,3200,3200,3200,3200,0
|
||||
20250415,182700,1289937308,3200,3200,3200,3200,0
|
||||
20250415,182600,1289937308,3200,3200,3200,3200,0
|
||||
20250415,182500,1289937308,3200,3200,3200,3200,0
|
||||
20250415,182400,1289937308,3200,3200,3200,3200,0
|
||||
20250415,182300,1289937308,3200,3200,3200,3200,0
|
||||
20250415,182200,1289937308,3200,3200,3200,3200,0
|
||||
20250415,182100,1289937308,3200,3200,3200,3200,0
|
||||
20250415,182000,1289937308,3200,3200,3200,3200,0
|
||||
20250415,181900,1289937308,3200,3200,3200,3200,0
|
||||
20250415,181800,1289937308,3200,3200,3200,3200,0
|
||||
20250415,181700,1289937308,3200,3200,3200,3200,0
|
||||
20250415,181600,1289937308,3200,3200,3200,3200,0
|
||||
20250415,181500,1289937308,3200,3200,3200,3200,0
|
||||
20250415,181400,1289937308,3200,3200,3200,3200,0
|
||||
20250415,181300,1289937308,3200,3200,3200,3200,0
|
||||
20250415,181200,1289937308,3200,3200,3200,3200,0
|
||||
20250415,181100,1289937308,3200,3200,3200,3200,0
|
||||
20250415,181000,1289937308,3200,3200,3200,3200,10840
|
||||
20250415,180900,1289937308,3200,3200,3200,3200,0
|
||||
20250415,180800,1289937308,3200,3200,3200,3200,0
|
||||
20250415,180700,1289937308,3200,3200,3200,3200,0
|
||||
20250415,180600,1289937308,3200,3200,3200,3200,0
|
||||
20250415,180500,1289937308,3200,3200,3200,3200,0
|
||||
20250415,180400,1289937308,3200,3200,3200,3200,0
|
||||
20250415,180300,1289937308,3200,3200,3200,3200,0
|
||||
20250415,180200,1289937308,3200,3200,3200,3200,0
|
||||
20250415,180100,1289937308,3200,3200,3200,3200,0
|
||||
20250415,180000,1289937308,3200,3200,3200,3200,0
|
||||
20250415,175900,1289937308,3200,3200,3200,3200,0
|
||||
20250415,175800,1289937308,3200,3200,3200,3200,0
|
||||
20250415,175700,1289937308,3200,3200,3200,3200,0
|
||||
20250415,175600,1289937308,3200,3200,3200,3200,0
|
||||
20250415,175500,1289937308,3200,3200,3200,3200,0
|
||||
20250415,175400,1289937308,3200,3200,3200,3200,0
|
||||
20250415,175300,1289937308,3200,3200,3200,3200,0
|
||||
20250415,175200,1289937308,3200,3200,3200,3200,0
|
||||
20250415,175100,1289937308,3200,3200,3200,3200,0
|
||||
20250415,175000,1289937308,3200,3200,3200,3200,0
|
||||
20250415,174900,1289937308,3200,3200,3200,3200,0
|
||||
20250415,174800,1289937308,3200,3200,3200,3200,0
|
||||
20250415,174700,1289937308,3200,3200,3200,3200,0
|
||||
20250415,174600,1289937308,3200,3200,3200,3200,0
|
||||
20250415,174500,1289937308,3200,3200,3200,3200,0
|
||||
20250415,174400,1289937308,3200,3200,3200,3200,0
|
||||
20250415,174300,1289937308,3200,3200,3200,3200,0
|
||||
20250415,174200,1289937308,3200,3200,3200,3200,0
|
||||
20250415,174100,1289937308,3200,3200,3200,3200,0
|
||||
20250415,174000,1289937308,3200,3200,3200,3200,10840
|
||||
20250415,173900,1289937308,3200,3200,3200,3200,0
|
||||
20250415,173800,1289937308,3200,3200,3200,3200,0
|
||||
20250415,173700,1289937308,3200,3200,3200,3200,0
|
||||
20250415,173600,1289937308,3200,3200,3200,3200,0
|
||||
20250415,173500,1289937308,3200,3200,3200,3200,0
|
||||
20250415,173400,1289937308,3200,3200,3200,3200,0
|
||||
20250415,173300,1289937308,3200,3200,3200,3200,0
|
||||
20250415,173200,1289937308,3200,3200,3200,3200,0
|
||||
20250415,173100,1289937308,3200,3200,3200,3200,0
|
||||
20250415,173000,1289937308,3200,3200,3200,3200,0
|
||||
20250415,172900,1289937308,3200,3200,3200,3200,0
|
||||
20250415,172800,1289937308,3200,3200,3200,3200,0
|
||||
20250415,172700,1289937308,3200,3200,3200,3200,0
|
||||
20250415,172600,1289937308,3200,3200,3200,3200,0
|
||||
20250415,172500,1289937308,3200,3200,3200,3200,0
|
||||
20250415,172400,1289937308,3200,3200,3200,3200,0
|
||||
20250415,172300,1289937308,3200,3200,3200,3200,0
|
||||
20250415,172200,1289937308,3200,3200,3200,3200,0
|
||||
20250415,172100,1289937308,3200,3200,3200,3200,0
|
||||
20250415,172000,1289937308,3200,3200,3200,3200,0
|
||||
20250415,171900,1289937308,3200,3200,3200,3200,0
|
||||
20250415,171800,1289937308,3200,3200,3200,3200,0
|
||||
20250415,171700,1289937308,3200,3200,3200,3200,0
|
||||
20250415,171600,1289937308,3200,3200,3200,3200,0
|
||||
20250415,171500,1289937308,3200,3200,3200,3200,0
|
||||
20250415,171400,1289937308,3200,3200,3200,3200,0
|
||||
20250415,171300,1289937308,3200,3200,3200,3200,0
|
||||
20250415,171200,1289937308,3200,3200,3200,3200,0
|
||||
20250415,171100,1289937308,3200,3200,3200,3200,0
|
||||
20250415,171000,1289937308,3200,3200,3200,3200,10840
|
||||
20250415,170900,1289937308,3200,3200,3200,3200,0
|
||||
20250415,170800,1289937308,3200,3200,3200,3200,0
|
||||
20250415,170700,1289937308,3200,3200,3200,3200,0
|
||||
20250415,170600,1289937308,3200,3200,3200,3200,0
|
||||
20250415,170500,1289937308,3200,3200,3200,3200,0
|
||||
20250415,170400,1289937308,3200,3200,3200,3200,0
|
||||
20250415,170300,1289937308,3200,3200,3200,3200,0
|
||||
20250415,170200,1289937308,3200,3200,3200,3200,0
|
||||
20250415,170100,1289937308,3200,3200,3200,3200,0
|
||||
20250415,170000,1289937308,3200,3200,3200,3200,0
|
||||
20250415,165900,1289937308,3200,3200,3200,3200,0
|
||||
20250415,165800,1289937308,3200,3200,3200,3200,0
|
||||
20250415,165700,1289937308,3200,3200,3200,3200,0
|
||||
20250415,165600,1289937308,3200,3200,3200,3200,0
|
||||
20250415,165500,1289937308,3200,3200,3200,3200,0
|
||||
20250415,165400,1289937308,3200,3200,3200,3200,0
|
||||
20250415,165300,1289937308,3200,3200,3200,3200,0
|
||||
20250415,165200,1289937308,3200,3200,3200,3200,0
|
||||
20250415,165100,1289937308,3200,3200,3200,3200,0
|
||||
20250415,165000,1289937308,3200,3200,3200,3200,0
|
||||
20250415,164900,1289937308,3200,3200,3200,3200,0
|
||||
20250415,164800,1289937308,3200,3200,3200,3200,0
|
||||
20250415,164700,1289937308,3200,3200,3200,3200,0
|
||||
20250415,164600,1289937308,3200,3200,3200,3200,0
|
||||
20250415,164500,1289937308,3200,3200,3200,3200,0
|
||||
20250415,164400,1289937308,3200,3200,3200,3200,0
|
||||
20250415,164300,1289937308,3200,3200,3200,3200,0
|
||||
20250415,164200,1289937308,3200,3200,3200,3200,0
|
||||
20250415,164100,1289937308,3200,3200,3200,3200,0
|
||||
20250415,164000,1289937308,3200,3200,3200,3200,10840
|
||||
20250415,163900,1289937308,3200,3200,3200,3200,0
|
||||
20250415,163800,1289937308,3200,3200,3200,3200,0
|
||||
20250415,163700,1289937308,3200,3200,3200,3200,0
|
||||
20250415,163600,1289937308,3200,3200,3200,3200,0
|
||||
20250415,163500,1289937308,3200,3200,3200,3200,0
|
||||
20250415,163400,1289937308,3200,3200,3200,3200,0
|
||||
20250415,163300,1289937308,3200,3200,3200,3200,0
|
||||
20250415,163200,1289937308,3200,3200,3200,3200,0
|
||||
20250415,163100,1289937308,3200,3200,3200,3200,0
|
||||
20250415,163000,1289937308,3200,3200,3200,3200,0
|
||||
20250415,162900,1289937308,3200,3200,3200,3200,0
|
||||
20250415,162800,1289937308,3200,3200,3200,3200,0
|
||||
20250415,162700,1289937308,3200,3200,3200,3200,0
|
||||
20250415,162600,1289937308,3200,3200,3200,3200,0
|
||||
20250415,162500,1289937308,3200,3200,3200,3200,0
|
||||
20250415,162400,1289937308,3200,3200,3200,3200,0
|
||||
20250415,162300,1289937308,3200,3200,3200,3200,0
|
||||
20250415,162200,1289937308,3200,3200,3200,3200,0
|
||||
20250415,162100,1289937308,3200,3200,3200,3200,0
|
||||
20250415,162000,1289937308,3200,3200,3200,3200,0
|
||||
20250415,161900,1289937308,3200,3200,3200,3200,0
|
||||
20250415,161800,1289937308,3200,3200,3200,3200,0
|
||||
20250415,161700,1289937308,3200,3200,3200,3200,0
|
||||
20250415,161600,1289937308,3200,3200,3200,3200,0
|
||||
20250415,161500,1289937308,3200,3200,3200,3200,0
|
||||
20250415,161400,1289937308,3200,3200,3200,3200,0
|
||||
20250415,161300,1289937308,3200,3200,3200,3200,0
|
||||
20250415,161200,1289937308,3200,3200,3200,3200,0
|
||||
20250415,161100,1289937308,3200,3200,3200,3200,0
|
||||
20250415,161000,1289937308,3200,3200,3200,3200,10840
|
||||
20250415,160900,1289937308,3200,3200,3200,3200,0
|
||||
20250415,160800,1289937308,3200,3200,3200,3200,0
|
||||
20250415,160700,1289937308,3200,3200,3200,3200,0
|
||||
20250415,160600,1289937308,3200,3200,3200,3200,0
|
||||
20250415,160500,1289937308,3200,3200,3200,3200,0
|
||||
20250415,160400,1289937308,3200,3200,3200,3200,0
|
||||
20250415,160300,1289937308,3200,3200,3200,3200,0
|
||||
20250415,160200,1289937308,3200,3200,3200,3200,0
|
||||
20250415,160100,1289937308,3200,3200,3200,3200,0
|
||||
20250415,160000,1289937308,3200,3200,3200,3200,0
|
||||
20250415,155900,1289937308,3200,3200,3200,3200,0
|
||||
20250415,155800,1289937308,3200,3200,3200,3200,0
|
||||
20250415,155700,1289937308,3200,3200,3200,3200,0
|
||||
20250415,155600,1289937308,3200,3200,3200,3200,0
|
||||
20250415,155500,1289937308,3200,3200,3200,3200,0
|
||||
20250415,155400,1289937308,3200,3200,3200,3200,0
|
||||
20250415,155300,1289937308,3200,3200,3200,3200,0
|
||||
20250415,155200,1289937308,3200,3200,3200,3200,0
|
||||
20250415,155100,1289937308,3200,3200,3200,3200,0
|
||||
20250415,155000,1289937308,3200,3200,3200,3200,0
|
||||
20250415,154900,1289937308,3200,3200,3200,3200,0
|
||||
20250415,154800,1289937308,3200,3200,3200,3200,0
|
||||
20250415,154700,1289937308,3200,3200,3200,3200,0
|
||||
20250415,154600,1289937308,3200,3200,3200,3200,0
|
||||
20250415,154500,1289937308,3200,3200,3200,3200,0
|
||||
20250415,154400,1289937308,3200,3200,3200,3200,0
|
||||
20250415,154300,1289937308,3200,3200,3200,3200,0
|
||||
20250415,154200,1289937308,3200,3200,3200,3200,0
|
||||
20250415,154100,1289937308,3200,3200,3200,3200,0
|
||||
20250415,154000,1289937308,3200,3200,3200,3200,10840
|
||||
20250415,153900,1289937308,3200,3200,3200,3200,0
|
||||
20250415,153800,1289937308,3200,3200,3200,3200,0
|
||||
20250415,153700,1289937308,3200,3200,3200,3200,0
|
||||
20250415,153600,1289937308,3200,3200,3200,3200,0
|
||||
20250415,153500,1289937308,3200,3200,3200,3200,0
|
||||
20250415,153400,1289937308,3200,3200,3200,3200,0
|
||||
20250415,153300,1289937308,3200,3200,3200,3200,0
|
||||
20250415,153200,1289937308,3200,3200,3200,3200,0
|
||||
20250415,153100,1289937308,3200,3200,3200,3200,0
|
||||
20250415,153000,1289937308,3200,3200,3200,3200,10840
|
||||
20250415,152900,1255249308,3215,3215,3215,3215,0
|
||||
20250415,152800,1255249308,3215,3215,3215,3215,0
|
||||
20250415,152700,1255249308,3215,3215,3215,3215,0
|
||||
20250415,152600,1255249308,3215,3215,3215,3215,0
|
||||
20250415,152500,1255249308,3215,3215,3215,3215,0
|
||||
20250415,152400,1255249308,3215,3215,3215,3215,0
|
||||
20250415,152300,1255249308,3215,3215,3215,3215,0
|
||||
20250415,152200,1255249308,3215,3215,3215,3215,0
|
||||
20250415,152100,1255249308,3215,3215,3215,3215,0
|
||||
20250415,152000,1255249308,3215,3215,3215,3215,0
|
||||
20250415,151900,1255249308,3215,3215,3215,3210,1279
|
||||
20250415,151800,1251138433,3215,3210,3215,3210,450
|
||||
20250415,151700,1249691753,3215,3205,3215,3205,3949
|
||||
20250415,151600,1237008008,3205,3205,3210,3205,29
|
||||
20250415,151500,1236915058,3210,3210,3210,3210,3652
|
||||
20250415,151400,1225192138,3210,3207,3210,3205,1407
|
||||
20250415,151300,1220681192,3205,3205,3205,3205,1000
|
||||
20250415,151200,1217476192,3205,3205,3205,3205,523
|
||||
20250415,151100,1215799977,3205,3207,3207,3205,321
|
||||
20250415,151000,1214770536,3210,3210,3210,3210,0
|
||||
20250415,150900,1214770536,3210,3210,3210,3210,5
|
||||
20250415,150800,1214754486,3210,3205,3210,3205,11
|
||||
20250415,150700,1214719226,3200,3210,3210,3200,599
|
||||
20250415,150600,1212799436,3205,3200,3205,3200,1393
|
||||
20250415,150500,1208336476,3205,3200,3205,3200,443
|
||||
20250415,150400,1206918701,3205,3205,3205,3205,0
|
||||
20250415,150300,1206918701,3205,3205,3205,3200,536
|
||||
20250415,150200,1205202821,3210,3210,3210,3210,0
|
||||
20250415,150100,1205202821,3210,3200,3210,3195,7375
|
||||
20250415,150000,1181563991,3200,3200,3200,3200,60
|
||||
20250415,145900,1181371991,3200,3200,3200,3200,470
|
||||
20250415,145800,1179867991,3195,3200,3200,3195,39
|
||||
20250415,145700,1179743236,3200,3200,3200,3200,1805
|
||||
20250415,145600,1173967236,3200,3200,3200,3200,0
|
||||
20250415,145500,1173967236,3200,3200,3200,3200,108
|
||||
20250415,145400,1173621636,3200,3200,3200,3200,101
|
||||
20250415,145300,1173298436,3200,3200,3200,3200,200
|
||||
20250415,145200,1172658436,3200,3200,3200,3200,0
|
||||
20250415,145100,1172658436,3200,3200,3200,3200,313
|
||||
20250415,145000,1171656836,3195,3195,3195,3190,4983
|
||||
20250415,144900,1155744541,3190,3195,3195,3190,62
|
||||
20250415,144800,1155546606,3195,3195,3195,3195,134
|
||||
20250415,144700,1155118476,3195,3195,3195,3195,225
|
||||
20250415,144600,1154399601,3200,3200,3200,3200,0
|
||||
20250415,144500,1154399601,3200,3195,3200,3195,122
|
||||
20250415,144400,1154009801,3190,3190,3190,3190,3
|
||||
20250415,144300,1154000231,3200,3200,3200,3200,32
|
||||
20250415,144200,1153897831,3200,3205,3205,3190,2819
|
||||
20250415,144100,1144878941,3205,3205,3205,3205,1357
|
||||
20250415,144000,1140529756,3205,3205,3205,3205,0
|
||||
20250415,143900,1140529756,3205,3195,3205,3195,2211
|
||||
20250415,143800,1133462826,3195,3190,3195,3190,201
|
||||
20250415,143700,1132821631,3190,3195,3195,3190,82
|
||||
20250415,143600,1132559801,3195,3195,3195,3190,2668
|
||||
20250415,143500,1124042371,3195,3195,3195,3190,98
|
||||
20250415,143400,1123729266,3195,3190,3195,3190,13
|
||||
20250415,143300,1123687756,3190,3190,3190,3190,400
|
||||
20250415,143200,1122411756,3195,3195,3195,3195,1306
|
||||
20250415,143100,1118239086,3185,3190,3190,3185,100
|
||||
20250415,143000,1117920581,3185,3185,3185,3185,0
|
||||
20250415,142900,1117920581,3185,3190,3190,3185,918
|
||||
20250415,142800,1114995131,3195,3195,3195,3195,328
|
||||
20250415,142700,1113947171,3195,3195,3195,3195,20
|
||||
20250415,142600,1113883271,3195,3195,3195,3195,0
|
||||
20250415,142500,1113883271,3195,3197,3197,3195,70
|
||||
20250415,142400,1113659487,3200,3200,3200,3200,900
|
||||
20250415,142300,1110779487,3200,3200,3200,3200,100
|
||||
20250415,142200,1110459487,3200,3200,3200,3200,0
|
||||
20250415,142100,1110459487,3200,3200,3200,3200,35
|
||||
20250415,142000,1110347487,3200,3195,3200,3190,1001
|
||||
20250415,141900,1107153777,3200,3200,3200,3200,2
|
||||
20250415,141800,1107147377,3200,3200,3200,3200,142
|
||||
20250415,141700,1106692977,3200,3200,3200,3200,20
|
||||
20250415,141600,1106628977,3205,3205,3205,3205,1
|
||||
20250415,141500,1106625772,3200,3200,3200,3200,1378
|
||||
20250415,141400,1102216172,3200,3200,3200,3200,126
|
||||
20250415,141300,1101812972,3185,3190,3190,3185,802
|
||||
20250415,141200,1099258372,3185,3185,3185,3185,0
|
||||
20250415,141100,1099258372,3185,3190,3190,3185,4389
|
||||
20250415,141000,1085276482,3190,3200,3205,3190,5004
|
||||
20250415,140900,1069309052,3195,3200,3200,3195,25
|
||||
20250415,140800,1069229172,3195,3195,3195,3195,1001
|
||||
20250415,140700,1066030977,3205,3205,3205,3205,0
|
||||
20250415,140600,1066030977,3205,3205,3205,3205,838
|
||||
20250415,140500,1063345187,3205,3205,3205,3205,0
|
||||
20250415,140400,1063345187,3205,3205,3205,3205,0
|
||||
20250415,140300,1063345187,3205,3200,3205,3200,939
|
||||
20250415,140200,1060335842,3200,3200,3200,3200,282
|
||||
20250415,140100,1059433442,3200,3200,3200,3200,0
|
||||
20250415,140000,1059433442,3200,3195,3200,3195,1524
|
||||
20250415,135900,1054564257,3190,3195,3195,3190,3981
|
||||
20250415,135800,1041864717,3192,3195,3195,3192,2451
|
||||
20250415,135700,1034033775,3197,3197,3197,3197,0
|
||||
20250415,135600,1034033775,3197,3197,3197,3197,4
|
||||
20250415,135500,1034020987,3197,3195,3197,3195,472
|
||||
20250415,135400,1032512927,3195,3197,3197,3195,859
|
||||
20250415,135300,1029768410,3195,3197,3197,3195,550
|
||||
20250415,135200,1028011142,3197,3202,3202,3197,565
|
||||
20250415,135100,1026204670,3202,3202,3202,3200,2847
|
||||
20250415,135000,1017093000,3205,3200,3205,3200,22
|
||||
20250415,134900,1017022595,3205,3205,3205,3205,0
|
||||
20250415,134800,1017022595,3205,3200,3205,3200,2436
|
||||
20250415,134700,1009226645,3200,3200,3200,3200,5
|
||||
20250415,134600,1009210645,3200,3200,3200,3200,74
|
||||
20250415,134500,1008973845,3200,3200,3200,3200,600
|
||||
20250415,134400,1007053845,3200,3200,3200,3200,0
|
||||
20250415,134300,1007053845,3200,3200,3200,3200,0
|
||||
20250415,134200,1007053845,3200,3200,3200,3200,3000
|
||||
20250415,134100,997453845,3200,3200,3200,3200,2
|
||||
20250415,134000,997447445,3205,3205,3205,3205,1
|
||||
20250415,133900,997444240,3205,3205,3205,3205,0
|
||||
20250415,133800,997444240,3205,3205,3205,3205,8
|
||||
20250415,133700,997418600,3205,3205,3205,3205,1962
|
||||
20250415,133600,991130390,3210,3210,3210,3210,0
|
||||
20250415,133500,991130390,3210,3210,3210,3205,12
|
||||
20250415,133400,991091920,3205,3210,3210,3205,205
|
||||
20250415,133300,990434890,3205,3205,3205,3205,0
|
||||
20250415,133200,990434890,3205,3205,3205,3205,266
|
||||
20250415,133100,989582360,3205,3205,3205,3205,801
|
||||
20250415,133000,987015155,3210,3210,3210,3210,53
|
||||
20250415,132900,986845025,3210,3210,3210,3210,2
|
||||
20250415,132800,986838605,3200,3200,3200,3195,254
|
||||
20250415,132700,986025815,3200,3200,3200,3200,538
|
||||
20250415,132600,984304215,3200,3200,3200,3200,0
|
||||
20250415,132500,984304215,3200,3200,3200,3200,0
|
||||
20250415,132400,984304215,3200,3200,3200,3200,10
|
||||
20250415,132300,984272215,3200,3200,3200,3200,300
|
||||
20250415,132200,983312215,3210,3210,3210,3210,0
|
||||
20250415,132100,983312215,3210,3200,3210,3200,56
|
||||
20250415,132000,983132965,3200,3200,3200,3200,0
|
||||
20250415,131900,983132965,3200,3200,3200,3200,0
|
||||
20250415,131800,983132965,3200,3200,3200,3200,0
|
||||
20250415,131700,983132965,3200,3200,3200,3200,1000
|
||||
20250415,131600,979932965,3200,3200,3200,3200,0
|
||||
20250415,131500,979932965,3200,3200,3200,3200,0
|
||||
20250415,131400,979932965,3200,3210,3210,3200,7632
|
||||
20250415,131300,955495185,3210,3210,3210,3210,100
|
||||
20250415,131200,955174185,3210,3210,3210,3210,0
|
||||
20250415,131100,955174185,3210,3210,3210,3210,200
|
||||
20250415,131000,954532185,3215,3215,3215,3215,0
|
||||
20250415,130900,954532185,3215,3220,3220,3215,1087
|
||||
20250415,130800,951037330,3220,3220,3220,3220,0
|
||||
20250415,130700,951037330,3220,3220,3220,3220,9
|
||||
20250415,130600,951008350,3220,3220,3220,3210,2637
|
||||
20250415,130500,942536235,3220,3220,3220,3220,1204
|
||||
20250415,130400,938659355,3225,3225,3225,3225,163
|
||||
20250415,130300,938133680,3225,3225,3225,3225,2000
|
||||
20250415,130200,931683680,3220,3220,3220,3220,100
|
||||
20250415,130100,931361680,3220,3220,3220,3220,342
|
||||
20250415,130000,930260440,3220,3225,3225,3220,22
|
||||
20250415,125900,930189550,3220,3220,3220,3220,4639
|
||||
20250415,125800,915251970,3220,3220,3220,3220,88
|
||||
20250415,125700,914968610,3220,3215,3220,3215,194
|
||||
20250415,125600,914344850,3215,3210,3215,3210,3082
|
||||
20250415,125500,904440630,3210,3205,3210,3205,55
|
||||
20250415,125400,904264350,3205,3210,3210,3205,164
|
||||
20250415,125300,903738070,3210,3210,3210,3210,5
|
||||
20250415,125200,903722020,3210,3210,3210,3210,549
|
||||
20250415,125100,901959730,3210,3210,3210,3210,60
|
||||
20250415,125000,901767130,3215,3210,3215,3210,5
|
||||
20250415,124900,901751075,3210,3205,3210,3205,2
|
||||
20250415,124800,901744660,3205,3205,3205,3205,2
|
||||
20250415,124700,901738250,3215,3210,3215,3210,916
|
||||
20250415,124600,898797885,3210,3210,3210,3210,0
|
||||
20250415,124500,898797885,3210,3210,3210,3210,0
|
||||
20250415,124400,898797885,3210,3210,3210,3210,6
|
||||
20250415,124300,898778625,3215,3205,3215,3205,342
|
||||
20250415,124200,897682195,3205,3205,3205,3205,10
|
||||
20250415,124100,897650145,3210,3210,3210,3210,0
|
||||
20250415,124000,897650145,3210,3210,3210,3210,0
|
||||
20250415,123900,897650145,3210,3205,3210,3205,765
|
||||
20250415,123800,895198120,3205,3205,3205,3205,6
|
||||
20250415,123700,895178890,3205,3205,3205,3205,0
|
||||
20250415,123600,895178890,3205,3205,3205,3205,0
|
||||
20250415,123500,895178890,3205,3205,3205,3205,20
|
||||
20250415,123400,895114790,3205,3205,3205,3205,0
|
||||
20250415,123300,895114790,3205,3205,3205,3205,107
|
||||
20250415,123200,894771855,3210,3210,3210,3210,100
|
||||
20250415,123100,894450855,3205,3205,3205,3205,0
|
||||
20250415,123000,894450855,3205,3210,3210,3205,2853
|
||||
20250415,122900,885303965,3210,3215,3215,3210,80
|
||||
20250415,122800,885047090,3215,3215,3215,3215,10
|
||||
20250415,122700,885014940,3215,3215,3215,3215,0
|
||||
20250415,122600,885014940,3215,3215,3215,3215,100
|
||||
20250415,122500,884693440,3205,3215,3215,3205,257
|
||||
20250415,122400,883867495,3215,3215,3215,3215,25
|
||||
20250415,122300,883787120,3215,3210,3215,3210,13
|
||||
20250415,122200,883745380,3210,3210,3210,3210,13
|
||||
20250415,122100,883703650,3210,3210,3210,3210,10
|
||||
20250415,122000,883671550,3215,3215,3215,3215,0
|
||||
20250415,121900,883671550,3215,3215,3215,3215,0
|
||||
20250415,121800,883671550,3215,3210,3215,3210,7
|
||||
20250415,121700,883649065,3210,3215,3215,3210,57
|
||||
20250415,121600,883466075,3215,3215,3215,3215,705
|
||||
20250415,121500,881199500,3215,3215,3215,3215,14
|
||||
20250415,121400,881154490,3215,3215,3215,3215,3
|
||||
20250415,121300,881144845,3215,3215,3215,3215,0
|
||||
20250415,121200,881144845,3215,3205,3215,3200,106
|
||||
20250415,121100,880805220,3205,3215,3220,3205,32
|
||||
20250415,121000,880702315,3220,3220,3220,3220,0
|
||||
20250415,120900,880702315,3220,3220,3220,3220,50
|
||||
20250415,120800,880541315,3220,3210,3220,3210,2262
|
||||
20250415,120700,873270590,3200,3200,3200,3200,0
|
||||
20250415,120600,873270590,3200,3200,3200,3200,17
|
||||
20250415,120500,873216190,3200,3200,3200,3200,0
|
||||
20250415,120400,873216190,3200,3200,3200,3200,371
|
||||
20250415,120300,872028990,3200,3210,3215,3200,437
|
||||
20250415,120200,870630520,3210,3210,3210,3210,626
|
||||
20250415,120100,868621060,3195,3195,3195,3195,0
|
||||
20250415,120000,868621060,3195,3205,3210,3195,694
|
||||
20250415,115900,866396775,3205,3205,3205,3205,2
|
||||
20250415,115800,866390365,3205,3205,3205,3205,828
|
||||
20250415,115700,863736625,3205,3205,3205,3200,634
|
||||
20250415,115600,861704705,3205,3205,3205,3205,31
|
||||
20250415,115500,861605350,3200,3200,3200,3200,230
|
||||
20250415,115400,860869350,3200,3200,3200,3200,346
|
||||
20250415,115300,859762150,3205,3200,3205,3200,41
|
||||
20250415,115200,859630945,3200,3200,3205,3200,347
|
||||
20250415,115100,858520445,3200,3200,3200,3200,444
|
||||
20250415,115000,857099645,3200,3200,3200,3200,100
|
||||
20250415,114900,856779645,3200,3200,3205,3200,204
|
||||
20250415,114800,856126840,3200,3200,3200,3200,664
|
||||
20250415,114700,854002040,3200,3200,3200,3200,73
|
||||
20250415,114600,853768440,3200,3190,3200,3190,1640
|
||||
20250415,114500,848529500,3190,3190,3195,3190,913
|
||||
20250415,114400,845613580,3190,3195,3195,3190,1819
|
||||
20250415,114300,839807720,3195,3195,3195,3195,0
|
||||
20250415,114200,839807720,3195,3195,3195,3195,0
|
||||
20250415,114100,839807720,3195,3195,3195,3195,1000
|
||||
20250415,114000,836612720,3195,3195,3195,3195,0
|
||||
20250415,113900,836612720,3195,3195,3195,3195,4
|
||||
20250415,113800,836599940,3195,3195,3195,3195,1
|
||||
20250415,113700,836596745,3195,3195,3195,3195,0
|
||||
20250415,113600,836596745,3195,3205,3205,3195,2015
|
||||
20250415,113500,830158670,3195,3210,3210,3195,9935
|
||||
20250415,113400,798378175,3210,3210,3210,3210,55
|
||||
20250415,113300,798201625,3220,3215,3220,3210,2001
|
||||
20250415,113200,791768895,3220,3220,3220,3215,114
|
||||
20250415,113100,791402210,3220,3215,3220,3215,1095
|
||||
20250415,113000,787876595,3210,3220,3220,3210,1351
|
||||
20250415,112900,783526385,3210,3205,3215,3205,840
|
||||
20250415,112800,780829705,3215,3210,3215,3210,6208
|
||||
20250415,112700,760872485,3215,3215,3215,3215,1
|
||||
20250415,112600,760869270,3215,3215,3215,3215,1
|
||||
20250415,112500,760866055,3215,3215,3215,3215,100
|
||||
20250415,112400,760544555,3205,3205,3205,3205,76
|
||||
20250415,112300,760300975,3205,3210,3210,3205,1086
|
||||
20250415,112200,756815350,3220,3220,3220,3210,3068
|
||||
20250415,112100,746944100,3200,3200,3200,3200,0
|
||||
20250415,112000,746944100,3200,3220,3225,3200,10590
|
||||
20250415,111900,712899890,3220,3220,3220,3220,34
|
||||
20250415,111800,712790410,3215,3215,3220,3210,5877
|
||||
20250415,111700,693890860,3220,3215,3220,3215,1560
|
||||
20250415,111600,688870640,3215,3215,3215,3210,904
|
||||
20250415,111500,685964285,3215,3205,3215,3205,1222
|
||||
20250415,111400,682041525,3210,3200,3210,3200,33523
|
||||
20250415,111300,574713645,3195,3195,3195,3195,0
|
||||
20250415,111200,574713645,3195,3195,3195,3195,4
|
||||
20250415,111100,574700865,3200,3195,3200,3195,22
|
||||
20250415,111000,574630570,3195,3195,3195,3195,637
|
||||
20250415,110900,572595355,3195,3195,3195,3195,100
|
||||
20250415,110800,572275855,3195,3190,3195,3185,301
|
||||
20250415,110700,571317100,3190,3190,3190,3190,500
|
||||
20250415,110600,569722100,3190,3190,3190,3190,700
|
||||
20250415,110500,567489100,3195,3195,3195,3195,1111
|
||||
20250415,110400,563939455,3195,3195,3195,3195,103
|
||||
20250415,110300,563610370,3195,3200,3200,3195,32
|
||||
20250415,110200,563508120,3195,3200,3200,3195,1436
|
||||
20250415,110100,558914165,3200,3195,3200,3195,8182
|
||||
20250415,110000,532755225,3185,3185,3185,3185,0
|
||||
20250415,105900,532755225,3185,3185,3185,3185,0
|
||||
20250415,105800,532755225,3185,3185,3185,3185,179
|
||||
20250415,105700,532185110,3195,3185,3195,3180,3386
|
||||
20250415,105600,521386670,3185,3190,3190,3185,1602
|
||||
20250415,105500,516276800,3190,3190,3190,3190,2029
|
||||
20250415,105400,509804290,3190,3190,3190,3190,0
|
||||
20250415,105300,509804290,3190,3185,3190,3185,1064
|
||||
20250415,105200,506415135,3190,3190,3190,3190,78
|
||||
20250415,105100,506166315,3190,3190,3190,3190,0
|
||||
20250415,105000,506166315,3190,3185,3190,3185,169
|
||||
20250415,104900,505627215,3190,3190,3190,3190,10
|
||||
20250415,104800,505595315,3195,3195,3195,3185,1529
|
||||
20250415,104700,500725360,3185,3190,3190,3185,250
|
||||
20250415,104600,499928860,3185,3185,3185,3185,0
|
||||
20250415,104500,499928860,3185,3185,3185,3185,0
|
||||
20250415,104400,499928860,3185,3195,3195,3185,2159
|
||||
20250415,104300,493039745,3195,3195,3195,3195,500
|
||||
20250415,104200,491442245,3195,3195,3195,3195,1487
|
||||
20250415,104100,486691280,3195,3195,3195,3195,20
|
||||
20250415,104000,486627380,3200,3200,3200,3200,1
|
||||
20250415,103900,486624180,3195,3195,3195,3195,1
|
||||
20250415,103800,486620985,3200,3195,3200,3195,2497
|
||||
20250415,103700,478631395,3195,3185,3195,3185,33153
|
||||
20250415,103600,372822005,3185,3185,3185,3185,610
|
||||
20250415,103500,370879155,3185,3185,3185,3185,0
|
||||
20250415,103400,370879155,3185,3190,3190,3185,31
|
||||
20250415,103300,370780415,3190,3185,3190,3185,502
|
||||
20250415,103200,369179040,3190,3190,3190,3190,0
|
||||
20250415,103100,369179040,3190,3190,3190,3190,8
|
||||
20250415,103000,369153520,3190,3190,3190,3190,298
|
||||
20250415,102900,368202900,3190,3195,3195,3190,151
|
||||
20250415,102800,367721205,3190,3185,3190,3185,892
|
||||
20250415,102700,364877540,3185,3185,3185,3175,1221
|
||||
20250415,102600,360989335,3180,3180,3180,3180,8
|
||||
20250415,102500,360963895,3185,3185,3185,3185,2
|
||||
20250415,102400,360957525,3170,3180,3180,3170,10591
|
||||
20250415,102300,327367180,3175,3175,3177,3175,5340
|
||||
20250415,102200,310412678,3175,3180,3180,3175,78
|
||||
20250415,102100,310164658,3180,3180,3180,3180,1549
|
||||
20250415,102000,305238838,3185,3185,3185,3185,0
|
||||
20250415,101900,305238838,3185,3180,3185,3180,646
|
||||
20250415,101800,303183643,3185,3185,3185,3185,8
|
||||
20250415,101700,303158163,3185,3185,3185,3185,245
|
||||
20250415,101600,302377838,3185,3185,3185,3185,887
|
||||
20250415,101500,299552743,3185,3185,3185,3185,0
|
||||
20250415,101400,299552743,3185,3185,3185,3185,17
|
||||
20250415,101300,299498598,3185,3185,3185,3185,100
|
||||
20250415,101200,299180098,3185,3190,3190,3185,695
|
||||
20250415,101100,296963518,3185,3185,3185,3185,500
|
||||
20250415,101000,295371018,3190,3195,3195,3190,19
|
||||
20250415,100900,295310403,3195,3190,3195,3190,439
|
||||
20250415,100800,293909988,3190,3190,3190,3190,110
|
||||
20250415,100700,293559088,3190,3195,3195,3190,12
|
||||
20250415,100600,293520803,3195,3195,3195,3195,100
|
||||
20250415,100500,293201303,3185,3185,3185,3185,0
|
||||
20250415,100400,293201303,3185,3190,3190,3185,2194
|
||||
20250415,100300,286210768,3190,3190,3195,3190,1474
|
||||
20250415,100200,281508698,3185,3185,3185,3180,1719
|
||||
20250415,100100,276034528,3185,3185,3185,3185,1632
|
||||
20250415,100000,270836608,3185,3185,3185,3185,0
|
||||
20250415,095900,270836608,3185,3185,3185,3185,2
|
||||
20250415,095800,270830238,3180,3180,3180,3180,304
|
||||
20250415,095700,269863518,3180,3185,3190,3180,563
|
||||
20250415,095600,268072358,3190,3190,3190,3185,437
|
||||
20250415,095500,266680048,3185,3185,3190,3175,1615
|
||||
20250415,095400,261549003,3190,3190,3190,3190,1839
|
||||
20250415,095300,255682593,3185,3185,3185,3185,1074
|
||||
20250415,095200,252261903,3185,3180,3185,3180,1100
|
||||
20250415,095100,248758903,3180,3180,3180,3180,3
|
||||
20250415,095000,248749363,3185,3185,3185,3185,3
|
||||
20250415,094900,248739808,3180,3180,3180,3180,1
|
||||
20250415,094800,248736628,3175,3175,3175,3175,0
|
||||
20250415,094700,248736628,3175,3180,3180,3175,53
|
||||
20250415,094600,248568103,3180,3180,3180,3180,967
|
||||
20250415,094500,245493043,3180,3180,3180,3180,48
|
||||
20250415,094400,245340403,3175,3175,3180,3175,849
|
||||
20250415,094300,242644323,3180,3180,3185,3180,501
|
||||
20250415,094200,241051138,3185,3185,3185,3185,4
|
||||
20250415,094100,241038398,3185,3185,3185,3180,682
|
||||
20250415,094000,238868728,3185,3185,3185,3185,110
|
||||
20250415,093900,238518378,3180,3180,3180,3180,698
|
||||
20250415,093800,236298738,3180,3180,3180,3175,487
|
||||
20250415,093700,234751843,3180,3180,3180,3175,23
|
||||
20250415,093600,234678753,3180,3185,3185,3180,53
|
||||
20250415,093500,234509958,3185,3190,3190,3185,3
|
||||
20250415,093400,234500398,3175,3175,3175,3175,634
|
||||
20250415,093300,232487448,3175,3190,3190,3175,1409
|
||||
20250415,093200,228008813,3190,3195,3200,3190,916
|
||||
20250415,093100,225083418,3195,3175,3200,3175,10450
|
||||
20250415,093000,191816978,3180,3180,3180,3180,1123
|
||||
20250415,092900,188245838,3180,3170,3180,3170,7667
|
||||
20250415,092800,163888813,3170,3160,3170,3160,232
|
||||
20250415,092700,163153673,3160,3160,3160,3160,1000
|
||||
20250415,092600,159993673,3165,3165,3165,3160,600
|
||||
20250415,092500,158095538,3165,3165,3170,3165,1227
|
||||
20250415,092400,154212068,3165,3155,3165,3155,8
|
||||
20250415,092300,154186778,3155,3165,3170,3155,2195
|
||||
20250415,092200,147254963,3170,3165,3170,3160,432
|
||||
20250415,092100,145887683,3165,3165,3165,3165,145
|
||||
20250415,092000,145428758,3160,3170,3170,3160,82
|
||||
20250415,091900,145169338,3160,3165,3170,3160,471
|
||||
20250415,091800,143679133,3165,3165,3165,3155,1171
|
||||
20250415,091700,139982823,3165,3160,3165,3155,343
|
||||
20250415,091600,138898913,3160,3172,3172,3160,5192
|
||||
20250415,091500,122471875,3170,3175,3175,3170,1120
|
||||
20250415,091400,118917135,3175,3175,3175,3170,142
|
||||
20250415,091300,118466985,3170,3170,3175,3170,341
|
||||
20250415,091200,117385365,3170,3170,3170,3165,878
|
||||
20250415,091100,114602215,3165,3165,3165,3165,1
|
||||
20250415,091000,114599050,3175,3170,3175,3155,8444
|
||||
20250415,090900,87828265,3175,3160,3175,3155,5077
|
||||
20250415,090800,71742555,3160,3150,3160,3140,5476
|
||||
20250415,090700,54495905,3150,3170,3170,3150,5746
|
||||
20250415,090600,36375350,3165,3165,3170,3165,1335
|
||||
20250415,090500,32149915,3160,3160,3160,3155,455
|
||||
20250415,090400,30712380,3170,3165,3170,3150,6829
|
||||
20250415,090300,9150650,3165,3170,3170,3165,959
|
||||
20250415,090200,6113570,3175,3175,3175,3175,10
|
||||
20250415,090100,6081820,3180,3175,3180,3170,932
|
||||
20250415,090000,3124200,3175,3175,3175,3175,984
|
||||
|
Reference in New Issue
Block a user