Update 2025-04-15 2740 candle_min
This commit is contained in:
583
011500/min/candle-20250415.csv
Normal file
583
011500/min/candle-20250415.csv
Normal file
@@ -0,0 +1,583 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,184100,1095075900,15240,15240,15240,15240,1319
|
||||
20250415,184000,1095075900,15240,15240,15240,15240,0
|
||||
20250415,183900,1095075900,15240,15240,15240,15240,0
|
||||
20250415,183800,1095075900,15240,15240,15240,15240,0
|
||||
20250415,183700,1095075900,15240,15240,15240,15240,0
|
||||
20250415,183600,1095075900,15240,15240,15240,15240,0
|
||||
20250415,183500,1095075900,15240,15240,15240,15240,0
|
||||
20250415,183400,1095075900,15240,15240,15240,15240,0
|
||||
20250415,183300,1095075900,15240,15240,15240,15240,0
|
||||
20250415,183200,1095075900,15240,15240,15240,15240,0
|
||||
20250415,183100,1095075900,15240,15240,15240,15240,0
|
||||
20250415,183000,1095075900,15240,15240,15240,15240,0
|
||||
20250415,182900,1095075900,15240,15240,15240,15240,0
|
||||
20250415,182800,1095075900,15240,15240,15240,15240,0
|
||||
20250415,182700,1095075900,15240,15240,15240,15240,0
|
||||
20250415,182600,1095075900,15240,15240,15240,15240,0
|
||||
20250415,182500,1095075900,15240,15240,15240,15240,0
|
||||
20250415,182400,1095075900,15240,15240,15240,15240,0
|
||||
20250415,182300,1095075900,15240,15240,15240,15240,0
|
||||
20250415,182200,1095075900,15240,15240,15240,15240,0
|
||||
20250415,182100,1095075900,15240,15240,15240,15240,0
|
||||
20250415,182000,1095075900,15240,15240,15240,15240,0
|
||||
20250415,181900,1095075900,15240,15240,15240,15240,0
|
||||
20250415,181800,1095075900,15240,15240,15240,15240,0
|
||||
20250415,181700,1095075900,15240,15240,15240,15240,0
|
||||
20250415,181600,1095075900,15240,15240,15240,15240,0
|
||||
20250415,181500,1095075900,15240,15240,15240,15240,0
|
||||
20250415,181400,1095075900,15240,15240,15240,15240,0
|
||||
20250415,181300,1095075900,15240,15240,15240,15240,0
|
||||
20250415,181200,1095075900,15240,15240,15240,15240,0
|
||||
20250415,181100,1095075900,15240,15240,15240,15240,1319
|
||||
20250415,181000,1095075900,15240,15240,15240,15240,0
|
||||
20250415,180900,1095075900,15240,15240,15240,15240,0
|
||||
20250415,180800,1095075900,15240,15240,15240,15240,0
|
||||
20250415,180700,1095075900,15240,15240,15240,15240,0
|
||||
20250415,180600,1095075900,15240,15240,15240,15240,0
|
||||
20250415,180500,1095075900,15240,15240,15240,15240,0
|
||||
20250415,180400,1095075900,15240,15240,15240,15240,0
|
||||
20250415,180300,1095075900,15240,15240,15240,15240,0
|
||||
20250415,180200,1095075900,15240,15240,15240,15240,0
|
||||
20250415,180100,1095075900,15240,15240,15240,15240,0
|
||||
20250415,180000,1095075900,15240,15240,15240,15240,0
|
||||
20250415,175900,1095075900,15240,15240,15240,15240,0
|
||||
20250415,175800,1095075900,15240,15240,15240,15240,0
|
||||
20250415,175700,1095075900,15240,15240,15240,15240,0
|
||||
20250415,175600,1095075900,15240,15240,15240,15240,0
|
||||
20250415,175500,1095075900,15240,15240,15240,15240,0
|
||||
20250415,175400,1095075900,15240,15240,15240,15240,0
|
||||
20250415,175300,1095075900,15240,15240,15240,15240,0
|
||||
20250415,175200,1095075900,15240,15240,15240,15240,0
|
||||
20250415,175100,1095075900,15240,15240,15240,15240,0
|
||||
20250415,175000,1095075900,15240,15240,15240,15240,0
|
||||
20250415,174900,1095075900,15240,15240,15240,15240,0
|
||||
20250415,174800,1095075900,15240,15240,15240,15240,0
|
||||
20250415,174700,1095075900,15240,15240,15240,15240,0
|
||||
20250415,174600,1095075900,15240,15240,15240,15240,0
|
||||
20250415,174500,1095075900,15240,15240,15240,15240,0
|
||||
20250415,174400,1095075900,15240,15240,15240,15240,0
|
||||
20250415,174300,1095075900,15240,15240,15240,15240,0
|
||||
20250415,174200,1095075900,15240,15240,15240,15240,0
|
||||
20250415,174100,1095075900,15240,15240,15240,15240,1319
|
||||
20250415,174000,1095075900,15240,15240,15240,15240,0
|
||||
20250415,173900,1095075900,15240,15240,15240,15240,0
|
||||
20250415,173800,1095075900,15240,15240,15240,15240,0
|
||||
20250415,173700,1095075900,15240,15240,15240,15240,0
|
||||
20250415,173600,1095075900,15240,15240,15240,15240,0
|
||||
20250415,173500,1095075900,15240,15240,15240,15240,0
|
||||
20250415,173400,1095075900,15240,15240,15240,15240,0
|
||||
20250415,173300,1095075900,15240,15240,15240,15240,0
|
||||
20250415,173200,1095075900,15240,15240,15240,15240,0
|
||||
20250415,173100,1095075900,15240,15240,15240,15240,0
|
||||
20250415,173000,1095075900,15240,15240,15240,15240,0
|
||||
20250415,172900,1095075900,15240,15240,15240,15240,0
|
||||
20250415,172800,1095075900,15240,15240,15240,15240,0
|
||||
20250415,172700,1095075900,15240,15240,15240,15240,0
|
||||
20250415,172600,1095075900,15240,15240,15240,15240,0
|
||||
20250415,172500,1095075900,15240,15240,15240,15240,0
|
||||
20250415,172400,1095075900,15240,15240,15240,15240,0
|
||||
20250415,172300,1095075900,15240,15240,15240,15240,0
|
||||
20250415,172200,1095075900,15240,15240,15240,15240,0
|
||||
20250415,172100,1095075900,15240,15240,15240,15240,0
|
||||
20250415,172000,1095075900,15240,15240,15240,15240,0
|
||||
20250415,171900,1095075900,15240,15240,15240,15240,0
|
||||
20250415,171800,1095075900,15240,15240,15240,15240,0
|
||||
20250415,171700,1095075900,15240,15240,15240,15240,0
|
||||
20250415,171600,1095075900,15240,15240,15240,15240,0
|
||||
20250415,171500,1095075900,15240,15240,15240,15240,0
|
||||
20250415,171400,1095075900,15240,15240,15240,15240,0
|
||||
20250415,171300,1095075900,15240,15240,15240,15240,0
|
||||
20250415,171200,1095075900,15240,15240,15240,15240,0
|
||||
20250415,171100,1095075900,15240,15240,15240,15240,1319
|
||||
20250415,171000,1095075900,15240,15240,15240,15240,0
|
||||
20250415,170900,1095075900,15240,15240,15240,15240,0
|
||||
20250415,170800,1095075900,15240,15240,15240,15240,0
|
||||
20250415,170700,1095075900,15240,15240,15240,15240,0
|
||||
20250415,170600,1095075900,15240,15240,15240,15240,0
|
||||
20250415,170500,1095075900,15240,15240,15240,15240,0
|
||||
20250415,170400,1095075900,15240,15240,15240,15240,0
|
||||
20250415,170300,1095075900,15240,15240,15240,15240,0
|
||||
20250415,170200,1095075900,15240,15240,15240,15240,0
|
||||
20250415,170100,1095075900,15240,15240,15240,15240,0
|
||||
20250415,170000,1095075900,15240,15240,15240,15240,0
|
||||
20250415,165900,1095075900,15240,15240,15240,15240,0
|
||||
20250415,165800,1095075900,15240,15240,15240,15240,0
|
||||
20250415,165700,1095075900,15240,15240,15240,15240,0
|
||||
20250415,165600,1095075900,15240,15240,15240,15240,0
|
||||
20250415,165500,1095075900,15240,15240,15240,15240,0
|
||||
20250415,165400,1095075900,15240,15240,15240,15240,0
|
||||
20250415,165300,1095075900,15240,15240,15240,15240,0
|
||||
20250415,165200,1095075900,15240,15240,15240,15240,0
|
||||
20250415,165100,1095075900,15240,15240,15240,15240,0
|
||||
20250415,165000,1095075900,15240,15240,15240,15240,0
|
||||
20250415,164900,1095075900,15240,15240,15240,15240,0
|
||||
20250415,164800,1095075900,15240,15240,15240,15240,0
|
||||
20250415,164700,1095075900,15240,15240,15240,15240,0
|
||||
20250415,164600,1095075900,15240,15240,15240,15240,0
|
||||
20250415,164500,1095075900,15240,15240,15240,15240,0
|
||||
20250415,164400,1095075900,15240,15240,15240,15240,0
|
||||
20250415,164300,1095075900,15240,15240,15240,15240,0
|
||||
20250415,164200,1095075900,15240,15240,15240,15240,0
|
||||
20250415,164100,1095075900,15240,15240,15240,15240,1319
|
||||
20250415,164000,1095075900,15240,15240,15240,15240,0
|
||||
20250415,163900,1095075900,15240,15240,15240,15240,0
|
||||
20250415,163800,1095075900,15240,15240,15240,15240,0
|
||||
20250415,163700,1095075900,15240,15240,15240,15240,0
|
||||
20250415,163600,1095075900,15240,15240,15240,15240,0
|
||||
20250415,163500,1095075900,15240,15240,15240,15240,0
|
||||
20250415,163400,1095075900,15240,15240,15240,15240,0
|
||||
20250415,163300,1095075900,15240,15240,15240,15240,0
|
||||
20250415,163200,1095075900,15240,15240,15240,15240,0
|
||||
20250415,163100,1095075900,15240,15240,15240,15240,0
|
||||
20250415,163000,1095075900,15240,15240,15240,15240,0
|
||||
20250415,162900,1095075900,15240,15240,15240,15240,0
|
||||
20250415,162800,1095075900,15240,15240,15240,15240,0
|
||||
20250415,162700,1095075900,15240,15240,15240,15240,0
|
||||
20250415,162600,1095075900,15240,15240,15240,15240,0
|
||||
20250415,162500,1095075900,15240,15240,15240,15240,0
|
||||
20250415,162400,1095075900,15240,15240,15240,15240,0
|
||||
20250415,162300,1095075900,15240,15240,15240,15240,0
|
||||
20250415,162200,1095075900,15240,15240,15240,15240,0
|
||||
20250415,162100,1095075900,15240,15240,15240,15240,0
|
||||
20250415,162000,1095075900,15240,15240,15240,15240,0
|
||||
20250415,161900,1095075900,15240,15240,15240,15240,0
|
||||
20250415,161800,1095075900,15240,15240,15240,15240,0
|
||||
20250415,161700,1095075900,15240,15240,15240,15240,0
|
||||
20250415,161600,1095075900,15240,15240,15240,15240,0
|
||||
20250415,161500,1095075900,15240,15240,15240,15240,0
|
||||
20250415,161400,1095075900,15240,15240,15240,15240,0
|
||||
20250415,161300,1095075900,15240,15240,15240,15240,0
|
||||
20250415,161200,1095075900,15240,15240,15240,15240,0
|
||||
20250415,161100,1095075900,15240,15240,15240,15240,1319
|
||||
20250415,161000,1095075900,15240,15240,15240,15240,0
|
||||
20250415,160900,1095075900,15240,15240,15240,15240,0
|
||||
20250415,160800,1095075900,15240,15240,15240,15240,0
|
||||
20250415,160700,1095075900,15240,15240,15240,15240,0
|
||||
20250415,160600,1095075900,15240,15240,15240,15240,0
|
||||
20250415,160500,1095075900,15240,15240,15240,15240,0
|
||||
20250415,160400,1095075900,15240,15240,15240,15240,0
|
||||
20250415,160300,1095075900,15240,15240,15240,15240,0
|
||||
20250415,160200,1095075900,15240,15240,15240,15240,0
|
||||
20250415,160100,1095075900,15240,15240,15240,15240,0
|
||||
20250415,160000,1095075900,15240,15240,15240,15240,0
|
||||
20250415,155900,1095075900,15240,15240,15240,15240,0
|
||||
20250415,155800,1095075900,15240,15240,15240,15240,0
|
||||
20250415,155700,1095075900,15240,15240,15240,15240,0
|
||||
20250415,155600,1095075900,15240,15240,15240,15240,0
|
||||
20250415,155500,1095075900,15240,15240,15240,15240,0
|
||||
20250415,155400,1095075900,15240,15240,15240,15240,0
|
||||
20250415,155300,1095075900,15240,15240,15240,15240,0
|
||||
20250415,155200,1095075900,15240,15240,15240,15240,0
|
||||
20250415,155100,1095075900,15240,15240,15240,15240,0
|
||||
20250415,155000,1095075900,15240,15240,15240,15240,0
|
||||
20250415,154900,1095075900,15240,15240,15240,15240,0
|
||||
20250415,154800,1095075900,15240,15240,15240,15240,0
|
||||
20250415,154700,1095075900,15240,15240,15240,15240,0
|
||||
20250415,154600,1095075900,15240,15240,15240,15240,0
|
||||
20250415,154500,1095075900,15240,15240,15240,15240,0
|
||||
20250415,154400,1095075900,15240,15240,15240,15240,0
|
||||
20250415,154300,1095075900,15240,15240,15240,15240,0
|
||||
20250415,154200,1095075900,15240,15240,15240,15240,0
|
||||
20250415,154100,1095075900,15240,15240,15240,15240,1319
|
||||
20250415,154000,1095075900,15240,15240,15240,15240,0
|
||||
20250415,153900,1095075900,15240,15240,15240,15240,0
|
||||
20250415,153800,1095075900,15240,15240,15240,15240,0
|
||||
20250415,153700,1095075900,15240,15240,15240,15240,0
|
||||
20250415,153600,1095075900,15240,15240,15240,15240,0
|
||||
20250415,153500,1095075900,15240,15240,15240,15240,0
|
||||
20250415,153400,1095075900,15240,15240,15240,15240,0
|
||||
20250415,153300,1095075900,15240,15240,15240,15240,0
|
||||
20250415,153200,1095075900,15240,15240,15240,15240,0
|
||||
20250415,153100,1095075900,15240,15240,15240,15240,0
|
||||
20250415,153000,1095075900,15240,15240,15240,15240,1319
|
||||
20250415,152900,1074974340,15220,15220,15220,15220,0
|
||||
20250415,152800,1074974340,15220,15220,15220,15220,0
|
||||
20250415,152700,1074974340,15220,15220,15220,15220,0
|
||||
20250415,152600,1074974340,15220,15220,15220,15220,0
|
||||
20250415,152500,1074974340,15220,15220,15220,15220,0
|
||||
20250415,152400,1074974340,15220,15220,15220,15220,0
|
||||
20250415,152300,1074974340,15220,15220,15220,15220,0
|
||||
20250415,152200,1074974340,15220,15220,15220,15220,0
|
||||
20250415,152100,1074974340,15220,15220,15220,15220,0
|
||||
20250415,152000,1074974340,15220,15220,15220,15220,0
|
||||
20250415,151900,1074974340,15220,15180,15220,15180,44
|
||||
20250415,151800,1074305250,15180,15180,15180,15180,4
|
||||
20250415,151700,1074244530,15180,15190,15190,15180,143
|
||||
20250415,151600,1072072520,15180,15190,15190,15180,46
|
||||
20250415,151500,1071374190,15190,15190,15190,15190,181
|
||||
20250415,151400,1068624800,15200,15200,15200,15200,36
|
||||
20250415,151300,1068077600,15190,15190,15190,15190,34
|
||||
20250415,151200,1067561140,15200,15200,15200,15200,0
|
||||
20250415,151100,1067561140,15200,15200,15200,15200,436
|
||||
20250415,151000,1060933940,15200,15200,15200,15200,10
|
||||
20250415,150900,1060781940,15200,15200,15200,15200,121
|
||||
20250415,150800,1058942740,15200,15200,15200,15200,13
|
||||
20250415,150700,1058745140,15190,15180,15190,15180,149
|
||||
20250415,150600,1056483000,15180,15200,15200,15180,554
|
||||
20250415,150500,1048069930,15200,15210,15210,15200,1538
|
||||
20250415,150400,1024687100,15210,15210,15210,15210,0
|
||||
20250415,150300,1024687100,15210,15220,15220,15210,105
|
||||
20250415,150200,1023090000,15220,15220,15220,15220,32
|
||||
20250415,150100,1022602960,15220,15210,15220,15210,275
|
||||
20250415,150000,1018418550,15210,15210,15210,15210,56
|
||||
20250415,145900,1017566790,15220,15220,15220,15220,111
|
||||
20250415,145800,1015877370,15220,15220,15220,15220,355
|
||||
20250415,145700,1010474270,15220,15220,15220,15220,204
|
||||
20250415,145600,1007369390,15230,15230,15230,15230,0
|
||||
20250415,145500,1007369390,15230,15230,15230,15230,0
|
||||
20250415,145400,1007369390,15230,15230,15230,15230,0
|
||||
20250415,145300,1007369390,15230,15230,15230,15230,73
|
||||
20250415,145200,1006257600,15230,15230,15230,15230,0
|
||||
20250415,145100,1006257600,15230,15230,15230,15230,20
|
||||
20250415,145000,1005953000,15230,15240,15240,15230,441
|
||||
20250415,144900,999232370,15240,15240,15240,15240,0
|
||||
20250415,144800,999232370,15240,15240,15240,15240,0
|
||||
20250415,144700,999232370,15240,15240,15240,15240,0
|
||||
20250415,144600,999232370,15240,15240,15240,15240,0
|
||||
20250415,144500,999232370,15240,15240,15240,15240,0
|
||||
20250415,144400,999232370,15240,15240,15240,15240,5
|
||||
20250415,144300,999156170,15240,15230,15240,15230,801
|
||||
20250415,144200,986949650,15230,15230,15230,15230,0
|
||||
20250415,144100,986949650,15230,15230,15230,15230,8
|
||||
20250415,144000,986827810,15220,15220,15220,15220,16
|
||||
20250415,143900,986584290,15220,15240,15240,15220,27
|
||||
20250415,143800,986172950,15240,15240,15240,15240,0
|
||||
20250415,143700,986172950,15240,15230,15240,15230,460
|
||||
20250415,143600,979167070,15230,15240,15250,15230,551
|
||||
20250415,143500,970774060,15230,15230,15230,15230,0
|
||||
20250415,143400,970774060,15230,15230,15230,15230,19
|
||||
20250415,143300,970484690,15230,15230,15230,15230,52
|
||||
20250415,143200,969692730,15230,15230,15230,15230,43
|
||||
20250415,143100,969037840,15230,15230,15230,15230,200
|
||||
20250415,143000,965991840,15240,15230,15240,15230,274
|
||||
20250415,142900,961816840,15220,15220,15220,15220,145
|
||||
20250415,142800,959609940,15220,15220,15220,15220,6
|
||||
20250415,142700,959518620,15230,15230,15230,15230,0
|
||||
20250415,142600,959518620,15230,15230,15230,15230,0
|
||||
20250415,142500,959518620,15230,15230,15230,15230,0
|
||||
20250415,142400,959518620,15230,15230,15230,15230,0
|
||||
20250415,142300,959518620,15230,15220,15230,15220,294
|
||||
20250415,142200,955043880,15220,15220,15220,15220,0
|
||||
20250415,142100,955043880,15220,15220,15220,15220,2
|
||||
20250415,142000,955013440,15230,15230,15230,15230,9
|
||||
20250415,141900,954876370,15230,15230,15230,15230,0
|
||||
20250415,141800,954876370,15230,15230,15230,15230,0
|
||||
20250415,141700,954876370,15230,15230,15230,15230,101
|
||||
20250415,141600,953338140,15230,15220,15230,15220,125
|
||||
20250415,141500,951435120,15220,15220,15220,15220,315
|
||||
20250415,141400,946640820,15220,15220,15220,15220,0
|
||||
20250415,141300,946640820,15220,15220,15220,15220,0
|
||||
20250415,141200,946640820,15220,15220,15220,15220,365
|
||||
20250415,141100,941085520,15220,15220,15220,15220,464
|
||||
20250415,141000,934023440,15210,15210,15210,15210,0
|
||||
20250415,140900,934023440,15210,15210,15210,15210,137
|
||||
20250415,140800,931939670,15220,15220,15220,15220,137
|
||||
20250415,140700,929854530,15230,15230,15230,15230,0
|
||||
20250415,140600,929854530,15230,15220,15230,15220,23
|
||||
20250415,140500,929504270,15220,15230,15230,15220,617
|
||||
20250415,140400,920108630,15230,15230,15230,15230,0
|
||||
20250415,140300,920108630,15230,15230,15230,15230,302
|
||||
20250415,140200,915509170,15230,15230,15230,15230,49
|
||||
20250415,140100,914762900,15220,15220,15220,15220,1
|
||||
20250415,140000,914747680,15220,15230,15230,15220,164
|
||||
20250415,135900,912250930,15230,15230,15230,15230,100
|
||||
20250415,135800,910727930,15230,15230,15230,15220,223
|
||||
20250415,135700,907333670,15230,15220,15230,15220,20
|
||||
20250415,135600,907029260,15230,15230,15230,15230,0
|
||||
20250415,135500,907029260,15230,15230,15230,15230,0
|
||||
20250415,135400,907029260,15230,15230,15230,15230,0
|
||||
20250415,135300,907029260,15230,15230,15230,15230,324
|
||||
20250415,135200,902094740,15250,15250,15250,15250,0
|
||||
20250415,135100,902094740,15250,15250,15250,15250,0
|
||||
20250415,135000,902094740,15250,15250,15250,15250,0
|
||||
20250415,134900,902094740,15250,15250,15250,15250,0
|
||||
20250415,134800,902094740,15250,15240,15250,15240,50
|
||||
20250415,134700,901332290,15250,15250,15250,15250,0
|
||||
20250415,134600,901332290,15250,15250,15250,15250,0
|
||||
20250415,134500,901332290,15250,15250,15250,15250,1
|
||||
20250415,134400,901317040,15240,15230,15240,15230,371
|
||||
20250415,134300,895663030,15230,15220,15230,15220,261
|
||||
20250415,134200,891690320,15220,15250,15250,15220,25
|
||||
20250415,134100,891309790,15250,15250,15250,15240,288
|
||||
20250415,134000,886918320,15280,15280,15280,15280,2
|
||||
20250415,133900,886887760,15240,15240,15240,15240,4
|
||||
20250415,133800,886826800,15240,15270,15280,15240,146
|
||||
20250415,133700,884596560,15280,15280,15280,15280,5
|
||||
20250415,133600,884520160,15270,15270,15270,15270,0
|
||||
20250415,133500,884520160,15270,15270,15270,15270,0
|
||||
20250415,133400,884520160,15270,15230,15270,15230,933
|
||||
20250415,133300,870302760,15230,15210,15230,15210,1570
|
||||
20250415,133200,846400470,15210,15210,15210,15210,286
|
||||
20250415,133100,842050410,15210,15210,15210,15210,0
|
||||
20250415,133000,842050410,15210,15210,15210,15210,1
|
||||
20250415,132900,842035200,15210,15210,15210,15210,0
|
||||
20250415,132800,842035200,15210,15220,15220,15210,16
|
||||
20250415,132700,841791730,15220,15220,15220,15220,0
|
||||
20250415,132600,841791730,15220,15220,15220,15220,1
|
||||
20250415,132500,841776510,15210,15210,15210,15210,0
|
||||
20250415,132400,841776510,15210,15210,15210,15210,0
|
||||
20250415,132300,841776510,15210,15210,15210,15210,0
|
||||
20250415,132200,841776510,15210,15210,15210,15210,7
|
||||
20250415,132100,841670040,15210,15210,15210,15210,0
|
||||
20250415,132000,841670040,15210,15210,15210,15210,20
|
||||
20250415,131900,841365840,15210,15210,15210,15210,113
|
||||
20250415,131800,839647110,15220,15220,15220,15220,0
|
||||
20250415,131700,839647110,15220,15230,15230,15220,484
|
||||
20250415,131600,832278310,15230,15230,15230,15230,20
|
||||
20250415,131500,831973710,15230,15230,15230,15230,0
|
||||
20250415,131400,831973710,15230,15230,15230,15230,0
|
||||
20250415,131300,831973710,15230,15230,15230,15230,110
|
||||
20250415,131200,830298410,15230,15230,15230,15230,1
|
||||
20250415,131100,830283180,15240,15240,15240,15240,69
|
||||
20250415,131000,829231620,15240,15230,15240,15230,280
|
||||
20250415,130900,824967010,15230,15230,15230,15230,0
|
||||
20250415,130800,824967010,15230,15230,15230,15230,7
|
||||
20250415,130700,824860400,15230,15230,15230,15230,0
|
||||
20250415,130600,824860400,15230,15230,15230,15230,0
|
||||
20250415,130500,824860400,15230,15230,15230,15230,0
|
||||
20250415,130400,824860400,15230,15230,15230,15230,0
|
||||
20250415,130300,824860400,15230,15210,15230,15210,225
|
||||
20250415,130200,821437350,15210,15200,15210,15200,46
|
||||
20250415,130100,820737800,15200,15200,15200,15200,1
|
||||
20250415,130000,820722600,15210,15210,15210,15210,17
|
||||
20250415,125900,820464030,15210,15210,15210,15210,0
|
||||
20250415,125800,820464030,15210,15210,15210,15210,217
|
||||
20250415,125700,817163460,15200,15210,15210,15200,346
|
||||
20250415,125600,811901230,15230,15230,15230,15230,300
|
||||
20250415,125500,807332230,15210,15210,15210,15210,0
|
||||
20250415,125400,807332230,15210,15210,15210,15210,226
|
||||
20250415,125300,803894770,15200,15200,15200,15200,0
|
||||
20250415,125200,803894770,15200,15220,15220,15200,301
|
||||
20250415,125100,799313670,15210,15210,15210,15210,2
|
||||
20250415,125000,799283250,15210,15210,15210,15210,252
|
||||
20250415,124900,795450330,15210,15210,15210,15210,147
|
||||
20250415,124800,793214460,15210,15210,15210,15210,0
|
||||
20250415,124700,793214460,15210,15210,15210,15210,0
|
||||
20250415,124600,793214460,15210,15210,15210,15210,3
|
||||
20250415,124500,793168830,15230,15230,15230,15230,0
|
||||
20250415,124400,793168830,15230,15220,15230,15220,4
|
||||
20250415,124300,793107920,15230,15230,15230,15230,0
|
||||
20250415,124200,793107920,15230,15230,15230,15230,0
|
||||
20250415,124100,793107920,15230,15200,15230,15200,7
|
||||
20250415,124000,793001430,15230,15230,15230,15230,0
|
||||
20250415,123900,793001430,15230,15230,15230,15230,0
|
||||
20250415,123800,793001430,15230,15200,15230,15200,122
|
||||
20250415,123700,791143430,15200,15230,15230,15200,51
|
||||
20250415,123600,790368200,15200,15200,15200,15200,0
|
||||
20250415,123500,790368200,15200,15200,15200,15200,0
|
||||
20250415,123400,790368200,15200,15200,15200,15200,119
|
||||
20250415,123300,788559400,15220,15220,15220,15220,0
|
||||
20250415,123200,788559400,15220,15220,15220,15220,0
|
||||
20250415,123100,788559400,15220,15210,15220,15210,274
|
||||
20250415,123000,784390790,15200,15220,15220,15200,939
|
||||
20250415,122900,770113580,15220,15220,15220,15220,41
|
||||
20250415,122800,769489560,15250,15240,15250,15240,295
|
||||
20250415,122700,764992580,15230,15230,15230,15230,306
|
||||
20250415,122600,760332200,15240,15240,15240,15240,0
|
||||
20250415,122500,760332200,15240,15240,15240,15240,212
|
||||
20250415,122400,757101320,15250,15240,15250,15240,667
|
||||
20250415,122300,746930520,15240,15240,15240,15240,300
|
||||
20250415,122200,742358520,15250,15250,15250,15250,0
|
||||
20250415,122100,742358520,15250,15250,15250,15250,1
|
||||
20250415,122000,742343270,15250,15250,15250,15250,25
|
||||
20250415,121900,741962020,15240,15240,15240,15240,0
|
||||
20250415,121800,741962020,15240,15240,15240,15240,232
|
||||
20250415,121700,738426340,15250,15250,15250,15250,0
|
||||
20250415,121600,738426340,15250,15250,15250,15250,296
|
||||
20250415,121500,733912340,15240,15250,15250,15240,30
|
||||
20250415,121400,733454940,15240,15240,15240,15240,34
|
||||
20250415,121300,732936780,15250,15250,15250,15250,0
|
||||
20250415,121200,732936780,15250,15250,15250,15250,13
|
||||
20250415,121100,732738530,15240,15240,15240,15240,230
|
||||
20250415,121000,729233330,15240,15240,15240,15240,10
|
||||
20250415,120900,729080930,15240,15240,15240,15240,0
|
||||
20250415,120800,729080930,15240,15240,15240,15240,10
|
||||
20250415,120700,728928530,15240,15270,15270,15240,277
|
||||
20250415,120600,724705320,15260,15260,15260,15260,0
|
||||
20250415,120500,724705320,15260,15260,15260,15260,7
|
||||
20250415,120400,724598500,15260,15260,15260,15260,234
|
||||
20250415,120300,721027660,15260,15260,15260,15260,1
|
||||
20250415,120200,721012400,15250,15250,15250,15250,0
|
||||
20250415,120100,721012400,15250,15280,15280,15250,855
|
||||
20250415,120000,707958300,15300,15300,15300,15300,0
|
||||
20250415,115900,707958300,15300,15300,15300,15300,66
|
||||
20250415,115800,706948500,15270,15290,15290,15270,57
|
||||
20250415,115700,706077370,15290,15290,15290,15290,0
|
||||
20250415,115600,706077370,15290,15240,15290,15240,338
|
||||
20250415,115500,700913510,15230,15230,15230,15230,0
|
||||
20250415,115400,700913510,15230,15230,15230,15230,0
|
||||
20250415,115300,700913510,15230,15230,15230,15230,34
|
||||
20250415,115200,700395690,15240,15240,15240,15240,0
|
||||
20250415,115100,700395690,15240,15210,15240,15200,320
|
||||
20250415,115000,695519990,15200,15190,15200,15190,435
|
||||
20250415,114900,688908000,15200,15200,15200,15200,63
|
||||
20250415,114800,687950400,15200,15200,15200,15200,10
|
||||
20250415,114700,687798400,15200,15200,15200,15200,0
|
||||
20250415,114600,687798400,15200,15200,15200,15200,1
|
||||
20250415,114500,687783200,15190,15195,15195,15190,10
|
||||
20250415,114400,687631275,15190,15190,15190,15190,198
|
||||
20250415,114300,684623655,15190,15190,15190,15190,0
|
||||
20250415,114200,684623655,15190,15190,15190,15190,100
|
||||
20250415,114100,683104655,15200,15200,15200,15200,81
|
||||
20250415,114000,681873455,15190,15190,15190,15190,0
|
||||
20250415,113900,681873455,15190,15190,15190,15190,92
|
||||
20250415,113800,680475975,15190,15200,15200,15190,301
|
||||
20250415,113700,675900785,15200,15200,15210,15190,1840
|
||||
20250415,113600,647932675,15210,15240,15240,15210,1427
|
||||
20250415,113500,626195625,15240,15240,15240,15240,51
|
||||
20250415,113400,625418385,15240,15240,15240,15230,316
|
||||
20250415,113300,620605175,15230,15260,15260,15230,1129
|
||||
20250415,113200,603402415,15260,15260,15260,15240,149
|
||||
20250415,113100,601130215,15250,15250,15250,15250,518
|
||||
20250415,113000,593230715,15240,15240,15240,15240,40
|
||||
20250415,112900,592621115,15240,15240,15240,15240,0
|
||||
20250415,112800,592621115,15240,15240,15250,15240,747
|
||||
20250415,112700,581236265,15240,15240,15240,15240,394
|
||||
20250415,112600,575231705,15230,15230,15230,15230,0
|
||||
20250415,112500,575231705,15230,15230,15230,15230,0
|
||||
20250415,112400,575231705,15230,15230,15230,15230,20
|
||||
20250415,112300,574927105,15230,15230,15230,15230,5
|
||||
20250415,112200,574850955,15240,15220,15240,15220,383
|
||||
20250415,112100,569017915,15220,15220,15220,15220,37
|
||||
20250415,112000,568454775,15220,15220,15220,15220,187
|
||||
20250415,111900,565608635,15220,15220,15220,15220,217
|
||||
20250415,111800,562305895,15220,15220,15220,15220,61
|
||||
20250415,111700,561377475,15220,15220,15220,15220,20
|
||||
20250415,111600,561073075,15220,15230,15230,15220,3
|
||||
20250415,111500,561027405,15230,15220,15230,15220,141
|
||||
20250415,111400,558881325,15220,15220,15220,15220,0
|
||||
20250415,111300,558881325,15220,15220,15220,15220,0
|
||||
20250415,111200,558881325,15220,15220,15230,15220,222
|
||||
20250415,111100,555502445,15210,15210,15210,15210,10
|
||||
20250415,111000,555350345,15220,15210,15220,15210,127
|
||||
20250415,110900,553417605,15220,15220,15220,15220,30
|
||||
20250415,110800,552961005,15220,15220,15220,15220,0
|
||||
20250415,110700,552961005,15220,15220,15220,15220,24
|
||||
20250415,110600,552595725,15220,15220,15220,15220,4
|
||||
20250415,110500,552534845,15220,15220,15220,15220,0
|
||||
20250415,110400,552534845,15220,15210,15220,15210,327
|
||||
20250415,110300,547557945,15210,15200,15210,15200,192
|
||||
20250415,110200,544637635,15210,15210,15210,15210,3
|
||||
20250415,110100,544592005,15200,15200,15200,15200,508
|
||||
20250415,110000,536870405,15200,15210,15210,15200,155
|
||||
20250415,105900,534512875,15200,15210,15210,15200,262
|
||||
20250415,105800,530528275,15210,15220,15220,15200,50
|
||||
20250415,105700,529767975,15220,15220,15220,15220,179
|
||||
20250415,105600,527043595,15190,15170,15190,15170,328
|
||||
20250415,105500,522061355,15170,15170,15170,15170,1
|
||||
20250415,105400,522046185,15220,15190,15220,15190,1298
|
||||
20250415,105300,502316345,15200,15200,15200,15200,0
|
||||
20250415,105200,502316345,15200,15190,15200,15190,100
|
||||
20250415,105100,500796975,15190,15190,15190,15190,2
|
||||
20250415,105000,500766595,15200,15190,15200,15190,274
|
||||
20250415,104900,496604185,15180,15160,15180,15160,260
|
||||
20250415,104800,492657405,15190,15190,15190,15190,0
|
||||
20250415,104700,492657405,15190,15150,15190,15150,411
|
||||
20250415,104600,486421855,15160,15160,15160,15160,22
|
||||
20250415,104500,486088335,15140,15140,15140,15140,362
|
||||
20250415,104400,480607655,15140,15200,15200,15140,23
|
||||
20250415,104300,480259255,15180,15150,15180,15150,480
|
||||
20250415,104200,472978935,15150,15150,15150,15150,0
|
||||
20250415,104100,472978935,15150,15150,15150,15150,189
|
||||
20250415,104000,470115585,15170,15170,15170,15170,0
|
||||
20250415,103900,470115585,15170,15170,15170,15170,0
|
||||
20250415,103800,470115585,15170,15170,15170,15170,0
|
||||
20250415,103700,470115585,15170,15170,15170,15170,0
|
||||
20250415,103600,470115585,15170,15170,15170,15170,0
|
||||
20250415,103500,470115585,15170,15160,15170,15160,1049
|
||||
20250415,103400,454212255,15160,15160,15160,15160,240
|
||||
20250415,103300,450573855,15170,15170,15170,15170,156
|
||||
20250415,103200,448207335,15160,15160,15160,15160,8
|
||||
20250415,103100,448086055,15160,15160,15160,15160,20
|
||||
20250415,103000,447782855,15160,15160,15160,15160,1
|
||||
20250415,102900,447767695,15160,15160,15160,15160,8
|
||||
20250415,102800,447646415,15160,15160,15160,15160,0
|
||||
20250415,102700,447646415,15160,15200,15200,15160,205
|
||||
20250415,102600,444538415,15220,15220,15220,15220,0
|
||||
20250415,102500,444538415,15220,15200,15220,15200,388
|
||||
20250415,102400,438640275,15150,15190,15190,15140,390
|
||||
20250415,102300,432728205,15190,15170,15190,15160,216
|
||||
20250415,102200,429451875,15140,15140,15140,15140,3
|
||||
20250415,102100,429406455,15150,15160,15170,15150,333
|
||||
20250415,102000,424358445,15160,15160,15160,15160,9
|
||||
20250415,101900,424222005,15160,15160,15160,15160,0
|
||||
20250415,101800,424222005,15160,15160,15160,15160,0
|
||||
20250415,101700,424222005,15160,15170,15170,15160,50
|
||||
20250415,101600,423463705,15190,15190,15190,15190,253
|
||||
20250415,101500,419620635,15190,15150,15190,15150,306
|
||||
20250415,101400,414980895,15150,15160,15160,15140,445
|
||||
20250415,101300,408236375,15160,15160,15160,15160,0
|
||||
20250415,101200,408236375,15160,15160,15160,15160,5
|
||||
20250415,101100,408160575,15180,15180,15180,15180,0
|
||||
20250415,101000,408160575,15180,15180,15180,15180,0
|
||||
20250415,100900,408160575,15180,15180,15180,15180,2
|
||||
20250415,100800,408130215,15180,15180,15180,15180,13
|
||||
20250415,100700,407932875,15180,15180,15180,15180,0
|
||||
20250415,100600,407932875,15180,15160,15180,15160,343
|
||||
20250415,100500,402728805,15180,15150,15180,15150,253
|
||||
20250415,100400,398891095,15150,15150,15150,15150,26
|
||||
20250415,100300,398497195,15150,15150,15150,15150,83
|
||||
20250415,100200,397239745,15150,15150,15150,15150,2
|
||||
20250415,100100,397209445,15150,15140,15150,15140,5
|
||||
20250415,100000,397133735,15130,15130,15130,15130,1
|
||||
20250415,095900,397118605,15170,15170,15170,15170,1
|
||||
20250415,095800,397103435,15130,15130,15130,15130,102
|
||||
20250415,095700,395560175,15130,15130,15130,15130,99
|
||||
20250415,095600,394062305,15190,15190,15190,15190,0
|
||||
20250415,095500,394062305,15190,15140,15190,15130,84
|
||||
20250415,095400,392790795,15140,15140,15140,15140,5
|
||||
20250415,095300,392715095,15200,15200,15200,15200,0
|
||||
20250415,095200,392715095,15200,15100,15200,15100,379
|
||||
20250415,095100,386974455,15080,15100,15100,15080,2
|
||||
20250415,095000,386944275,15100,15100,15100,15080,341
|
||||
20250415,094900,381798385,15090,15120,15120,15090,221
|
||||
20250415,094800,378462005,15110,15110,15110,15110,34
|
||||
20250415,094700,377948265,15140,15140,15140,15140,60
|
||||
20250415,094600,377039865,15140,15170,15170,15140,860
|
||||
20250415,094500,364009625,15180,15190,15190,15180,414
|
||||
20250415,094400,357725045,15200,15180,15200,15180,301
|
||||
20250415,094300,353155845,15200,15200,15200,15200,6
|
||||
20250415,094200,353064645,15200,15200,15200,15200,131
|
||||
20250415,094100,351073445,15200,15180,15200,15180,247
|
||||
20250415,094000,347320605,15180,15180,15180,15180,9
|
||||
20250415,093900,347183985,15180,15180,15180,15180,13
|
||||
20250415,093800,346986645,15200,15200,15200,15200,103
|
||||
20250415,093700,345421045,15200,15200,15200,15160,396
|
||||
20250415,093600,339415205,15200,15180,15200,15180,8
|
||||
20250415,093500,339293675,15180,15200,15200,15180,55
|
||||
20250415,093400,338457835,15200,15190,15210,15180,768
|
||||
20250415,093300,326786055,15210,15210,15210,15210,100
|
||||
20250415,093200,325265055,15180,15190,15190,15180,28
|
||||
20250415,093100,324840005,15180,15210,15210,15170,237
|
||||
20250415,093000,321241995,15210,15220,15220,15210,4
|
||||
20250415,092900,321181135,15210,15190,15210,15190,248
|
||||
20250415,092800,317409815,15190,15190,15190,15190,92
|
||||
20250415,092700,316012335,15210,15220,15220,15210,183
|
||||
20250415,092600,313227085,15220,15220,15220,15220,169
|
||||
20250415,092500,310654905,15220,15190,15220,15190,371
|
||||
20250415,092400,305016445,15170,15170,15170,15170,1
|
||||
20250415,092300,305001275,15160,15170,15170,15150,1496
|
||||
20250415,092200,282331755,15200,15200,15200,15200,3
|
||||
20250415,092100,282286155,15200,15210,15210,15200,357
|
||||
20250415,092000,276856495,15220,15220,15220,15150,380
|
||||
20250415,091900,271087535,15140,15110,15220,15090,1323
|
||||
20250415,091800,251068355,15040,15110,15110,15040,5
|
||||
20250415,091700,250993085,15040,15040,15040,15040,217
|
||||
20250415,091600,247729405,15040,15080,15080,15040,347
|
||||
20250415,091500,242506005,15060,15060,15070,15060,51
|
||||
20250415,091400,241737895,15090,15090,15090,15070,767
|
||||
20250415,091300,230170655,15090,15060,15100,15060,1701
|
||||
20250415,091200,204497445,15080,15070,15100,15060,1232
|
||||
20250415,091100,185915345,15070,15070,15100,15070,752
|
||||
20250415,091000,174581725,15080,15070,15080,15060,341
|
||||
20250415,090900,169446115,15070,15060,15070,15060,638
|
||||
20250415,090800,159837775,15050,15050,15050,15050,1204
|
||||
20250415,090700,141717575,15050,15050,15050,15030,563
|
||||
20250415,090600,133247115,15050,15120,15120,15040,549
|
||||
20250415,090500,124956780,15120,15100,15120,15070,1565
|
||||
20250415,090400,101320400,15090,15100,15170,15080,432
|
||||
20250415,090300,94792000,15120,15210,15220,15100,873
|
||||
20250415,090200,81576460,15210,15170,15230,15100,1133
|
||||
20250415,090100,64367180,15140,15340,15340,15140,2993
|
||||
20250415,090000,18853400,15320,15410,15410,15220,1226
|
||||
|
Reference in New Issue
Block a user