Update 2025-04-15 2740 candle_min
This commit is contained in:
595
024830/min/candle-20250415.csv
Normal file
595
024830/min/candle-20250415.csv
Normal file
@@ -0,0 +1,595 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,185300,2088691615,10000,10000,10000,10000,4868
|
||||
20250415,185200,2088691615,10000,10000,10000,10000,0
|
||||
20250415,185100,2088691615,10000,10000,10000,10000,0
|
||||
20250415,185000,2088691615,10000,10000,10000,10000,0
|
||||
20250415,184900,2088691615,10000,10000,10000,10000,0
|
||||
20250415,184800,2088691615,10000,10000,10000,10000,0
|
||||
20250415,184700,2088691615,10000,10000,10000,10000,0
|
||||
20250415,184600,2088691615,10000,10000,10000,10000,0
|
||||
20250415,184500,2088691615,10000,10000,10000,10000,0
|
||||
20250415,184400,2088691615,10000,10000,10000,10000,0
|
||||
20250415,184300,2088691615,10000,10000,10000,10000,0
|
||||
20250415,184200,2088691615,10000,10000,10000,10000,0
|
||||
20250415,184100,2088691615,10000,10000,10000,10000,0
|
||||
20250415,184000,2088691615,10000,10000,10000,10000,0
|
||||
20250415,183900,2088691615,10000,10000,10000,10000,0
|
||||
20250415,183800,2088691615,10000,10000,10000,10000,0
|
||||
20250415,183700,2088691615,10000,10000,10000,10000,0
|
||||
20250415,183600,2088691615,10000,10000,10000,10000,0
|
||||
20250415,183500,2088691615,10000,10000,10000,10000,0
|
||||
20250415,183400,2088691615,10000,10000,10000,10000,0
|
||||
20250415,183300,2088691615,10000,10000,10000,10000,0
|
||||
20250415,183200,2088691615,10000,10000,10000,10000,0
|
||||
20250415,183100,2088691615,10000,10000,10000,10000,0
|
||||
20250415,183000,2088691615,10000,10000,10000,10000,0
|
||||
20250415,182900,2088691615,10000,10000,10000,10000,0
|
||||
20250415,182800,2088691615,10000,10000,10000,10000,0
|
||||
20250415,182700,2088691615,10000,10000,10000,10000,0
|
||||
20250415,182600,2088691615,10000,10000,10000,10000,0
|
||||
20250415,182500,2088691615,10000,10000,10000,10000,0
|
||||
20250415,182400,2088691615,10000,10000,10000,10000,0
|
||||
20250415,182300,2088691615,10000,10000,10000,10000,4868
|
||||
20250415,182200,2088691615,10000,10000,10000,10000,0
|
||||
20250415,182100,2088691615,10000,10000,10000,10000,0
|
||||
20250415,182000,2088691615,10000,10000,10000,10000,0
|
||||
20250415,181900,2088691615,10000,10000,10000,10000,0
|
||||
20250415,181800,2088691615,10000,10000,10000,10000,0
|
||||
20250415,181700,2088691615,10000,10000,10000,10000,0
|
||||
20250415,181600,2088691615,10000,10000,10000,10000,0
|
||||
20250415,181500,2088691615,10000,10000,10000,10000,0
|
||||
20250415,181400,2088691615,10000,10000,10000,10000,0
|
||||
20250415,181300,2088691615,10000,10000,10000,10000,0
|
||||
20250415,181200,2088691615,10000,10000,10000,10000,0
|
||||
20250415,181100,2088691615,10000,10000,10000,10000,0
|
||||
20250415,181000,2088691615,10000,10000,10000,10000,0
|
||||
20250415,180900,2088691615,10000,10000,10000,10000,0
|
||||
20250415,180800,2088691615,10000,10000,10000,10000,0
|
||||
20250415,180700,2088691615,10000,10000,10000,10000,0
|
||||
20250415,180600,2088691615,10000,10000,10000,10000,0
|
||||
20250415,180500,2088691615,10000,10000,10000,10000,0
|
||||
20250415,180400,2088691615,10000,10000,10000,10000,0
|
||||
20250415,180300,2088691615,10000,10000,10000,10000,0
|
||||
20250415,180200,2088691615,10000,10000,10000,10000,0
|
||||
20250415,180100,2088691615,10000,10000,10000,10000,0
|
||||
20250415,180000,2088691615,10000,10000,10000,10000,0
|
||||
20250415,175900,2088691615,10000,10000,10000,10000,0
|
||||
20250415,175800,2088691615,10000,10000,10000,10000,0
|
||||
20250415,175700,2088691615,10000,10000,10000,10000,0
|
||||
20250415,175600,2088691615,10000,10000,10000,10000,0
|
||||
20250415,175500,2088691615,10000,10000,10000,10000,0
|
||||
20250415,175400,2088691615,10000,10000,10000,10000,0
|
||||
20250415,175300,2088691615,10000,10000,10000,10000,4868
|
||||
20250415,175200,2088691615,10000,10000,10000,10000,0
|
||||
20250415,175100,2088691615,10000,10000,10000,10000,0
|
||||
20250415,175000,2088691615,10000,10000,10000,10000,0
|
||||
20250415,174900,2088691615,10000,10000,10000,10000,0
|
||||
20250415,174800,2088691615,10000,10000,10000,10000,0
|
||||
20250415,174700,2088691615,10000,10000,10000,10000,0
|
||||
20250415,174600,2088691615,10000,10000,10000,10000,0
|
||||
20250415,174500,2088691615,10000,10000,10000,10000,0
|
||||
20250415,174400,2088691615,10000,10000,10000,10000,0
|
||||
20250415,174300,2088691615,10000,10000,10000,10000,0
|
||||
20250415,174200,2088691615,10000,10000,10000,10000,0
|
||||
20250415,174100,2088691615,10000,10000,10000,10000,0
|
||||
20250415,174000,2088691615,10000,10000,10000,10000,0
|
||||
20250415,173900,2088691615,10000,10000,10000,10000,0
|
||||
20250415,173800,2088691615,10000,10000,10000,10000,0
|
||||
20250415,173700,2088691615,10000,10000,10000,10000,0
|
||||
20250415,173600,2088691615,10000,10000,10000,10000,0
|
||||
20250415,173500,2088691615,10000,10000,10000,10000,0
|
||||
20250415,173400,2088691615,10000,10000,10000,10000,0
|
||||
20250415,173300,2088691615,10000,10000,10000,10000,0
|
||||
20250415,173200,2088691615,10000,10000,10000,10000,0
|
||||
20250415,173100,2088691615,10000,10000,10000,10000,0
|
||||
20250415,173000,2088691615,10000,10000,10000,10000,0
|
||||
20250415,172900,2088691615,10000,10000,10000,10000,0
|
||||
20250415,172800,2088691615,10000,10000,10000,10000,0
|
||||
20250415,172700,2088691615,10000,10000,10000,10000,0
|
||||
20250415,172600,2088691615,10000,10000,10000,10000,0
|
||||
20250415,172500,2088691615,10000,10000,10000,10000,0
|
||||
20250415,172400,2088691615,10000,10000,10000,10000,0
|
||||
20250415,172300,2088691615,10000,10000,10000,10000,4868
|
||||
20250415,172200,2088691615,10000,10000,10000,10000,0
|
||||
20250415,172100,2088691615,10000,10000,10000,10000,0
|
||||
20250415,172000,2088691615,10000,10000,10000,10000,0
|
||||
20250415,171900,2088691615,10000,10000,10000,10000,0
|
||||
20250415,171800,2088691615,10000,10000,10000,10000,0
|
||||
20250415,171700,2088691615,10000,10000,10000,10000,0
|
||||
20250415,171600,2088691615,10000,10000,10000,10000,0
|
||||
20250415,171500,2088691615,10000,10000,10000,10000,0
|
||||
20250415,171400,2088691615,10000,10000,10000,10000,0
|
||||
20250415,171300,2088691615,10000,10000,10000,10000,0
|
||||
20250415,171200,2088691615,10000,10000,10000,10000,0
|
||||
20250415,171100,2088691615,10000,10000,10000,10000,0
|
||||
20250415,171000,2088691615,10000,10000,10000,10000,0
|
||||
20250415,170900,2088691615,10000,10000,10000,10000,0
|
||||
20250415,170800,2088691615,10000,10000,10000,10000,0
|
||||
20250415,170700,2088691615,10000,10000,10000,10000,0
|
||||
20250415,170600,2088691615,10000,10000,10000,10000,0
|
||||
20250415,170500,2088691615,10000,10000,10000,10000,0
|
||||
20250415,170400,2088691615,10000,10000,10000,10000,0
|
||||
20250415,170300,2088691615,10000,10000,10000,10000,0
|
||||
20250415,170200,2088691615,10000,10000,10000,10000,0
|
||||
20250415,170100,2088691615,10000,10000,10000,10000,0
|
||||
20250415,170000,2088691615,10000,10000,10000,10000,0
|
||||
20250415,165900,2088691615,10000,10000,10000,10000,0
|
||||
20250415,165800,2088691615,10000,10000,10000,10000,0
|
||||
20250415,165700,2088691615,10000,10000,10000,10000,0
|
||||
20250415,165600,2088691615,10000,10000,10000,10000,0
|
||||
20250415,165500,2088691615,10000,10000,10000,10000,0
|
||||
20250415,165400,2088691615,10000,10000,10000,10000,0
|
||||
20250415,165300,2088691615,10000,10000,10000,10000,4868
|
||||
20250415,165200,2088691615,10000,10000,10000,10000,0
|
||||
20250415,165100,2088691615,10000,10000,10000,10000,0
|
||||
20250415,165000,2088691615,10000,10000,10000,10000,0
|
||||
20250415,164900,2088691615,10000,10000,10000,10000,0
|
||||
20250415,164800,2088691615,10000,10000,10000,10000,0
|
||||
20250415,164700,2088691615,10000,10000,10000,10000,0
|
||||
20250415,164600,2088691615,10000,10000,10000,10000,0
|
||||
20250415,164500,2088691615,10000,10000,10000,10000,0
|
||||
20250415,164400,2088691615,10000,10000,10000,10000,0
|
||||
20250415,164300,2088691615,10000,10000,10000,10000,0
|
||||
20250415,164200,2088691615,10000,10000,10000,10000,0
|
||||
20250415,164100,2088691615,10000,10000,10000,10000,0
|
||||
20250415,164000,2088691615,10000,10000,10000,10000,0
|
||||
20250415,163900,2088691615,10000,10000,10000,10000,0
|
||||
20250415,163800,2088691615,10000,10000,10000,10000,0
|
||||
20250415,163700,2088691615,10000,10000,10000,10000,0
|
||||
20250415,163600,2088691615,10000,10000,10000,10000,0
|
||||
20250415,163500,2088691615,10000,10000,10000,10000,0
|
||||
20250415,163400,2088691615,10000,10000,10000,10000,0
|
||||
20250415,163300,2088691615,10000,10000,10000,10000,0
|
||||
20250415,163200,2088691615,10000,10000,10000,10000,0
|
||||
20250415,163100,2088691615,10000,10000,10000,10000,0
|
||||
20250415,163000,2088691615,10000,10000,10000,10000,0
|
||||
20250415,162900,2088691615,10000,10000,10000,10000,0
|
||||
20250415,162800,2088691615,10000,10000,10000,10000,0
|
||||
20250415,162700,2088691615,10000,10000,10000,10000,0
|
||||
20250415,162600,2088691615,10000,10000,10000,10000,0
|
||||
20250415,162500,2088691615,10000,10000,10000,10000,0
|
||||
20250415,162400,2088691615,10000,10000,10000,10000,0
|
||||
20250415,162300,2088691615,10000,10000,10000,10000,4868
|
||||
20250415,162200,2088691615,10000,10000,10000,10000,0
|
||||
20250415,162100,2088691615,10000,10000,10000,10000,0
|
||||
20250415,162000,2088691615,10000,10000,10000,10000,0
|
||||
20250415,161900,2088691615,10000,10000,10000,10000,0
|
||||
20250415,161800,2088691615,10000,10000,10000,10000,0
|
||||
20250415,161700,2088691615,10000,10000,10000,10000,0
|
||||
20250415,161600,2088691615,10000,10000,10000,10000,0
|
||||
20250415,161500,2088691615,10000,10000,10000,10000,0
|
||||
20250415,161400,2088691615,10000,10000,10000,10000,0
|
||||
20250415,161300,2088691615,10000,10000,10000,10000,0
|
||||
20250415,161200,2088691615,10000,10000,10000,10000,0
|
||||
20250415,161100,2088691615,10000,10000,10000,10000,0
|
||||
20250415,161000,2088691615,10000,10000,10000,10000,0
|
||||
20250415,160900,2088691615,10000,10000,10000,10000,0
|
||||
20250415,160800,2088691615,10000,10000,10000,10000,0
|
||||
20250415,160700,2088691615,10000,10000,10000,10000,0
|
||||
20250415,160600,2088691615,10000,10000,10000,10000,0
|
||||
20250415,160500,2088691615,10000,10000,10000,10000,0
|
||||
20250415,160400,2088691615,10000,10000,10000,10000,0
|
||||
20250415,160300,2088691615,10000,10000,10000,10000,0
|
||||
20250415,160200,2088691615,10000,10000,10000,10000,0
|
||||
20250415,160100,2088691615,10000,10000,10000,10000,0
|
||||
20250415,160000,2088691615,10000,10000,10000,10000,0
|
||||
20250415,155900,2088691615,10000,10000,10000,10000,0
|
||||
20250415,155800,2088691615,10000,10000,10000,10000,0
|
||||
20250415,155700,2088691615,10000,10000,10000,10000,0
|
||||
20250415,155600,2088691615,10000,10000,10000,10000,0
|
||||
20250415,155500,2088691615,10000,10000,10000,10000,0
|
||||
20250415,155400,2088691615,10000,10000,10000,10000,0
|
||||
20250415,155300,2088691615,10000,10000,10000,10000,4868
|
||||
20250415,155200,2088691615,10000,10000,10000,10000,0
|
||||
20250415,155100,2088691615,10000,10000,10000,10000,0
|
||||
20250415,155000,2088691615,10000,10000,10000,10000,0
|
||||
20250415,154900,2088691615,10000,10000,10000,10000,0
|
||||
20250415,154800,2088691615,10000,10000,10000,10000,0
|
||||
20250415,154700,2088691615,10000,10000,10000,10000,0
|
||||
20250415,154600,2088691615,10000,10000,10000,10000,0
|
||||
20250415,154500,2088691615,10000,10000,10000,10000,0
|
||||
20250415,154400,2088691615,10000,10000,10000,10000,0
|
||||
20250415,154300,2088691615,10000,10000,10000,10000,0
|
||||
20250415,154200,2088691615,10000,10000,10000,10000,0
|
||||
20250415,154100,2088691615,10000,10000,10000,10000,0
|
||||
20250415,154000,2088691615,10000,10000,10000,10000,0
|
||||
20250415,153900,2088691615,10000,10000,10000,10000,0
|
||||
20250415,153800,2088691615,10000,10000,10000,10000,0
|
||||
20250415,153700,2088691615,10000,10000,10000,10000,0
|
||||
20250415,153600,2088691615,10000,10000,10000,10000,0
|
||||
20250415,153500,2088691615,10000,10000,10000,10000,0
|
||||
20250415,153400,2088691615,10000,10000,10000,10000,0
|
||||
20250415,153300,2088691615,10000,10000,10000,10000,0
|
||||
20250415,153200,2088691615,10000,10000,10000,10000,0
|
||||
20250415,153100,2088691615,10000,10000,10000,10000,0
|
||||
20250415,153000,2088691615,10000,10000,10000,10000,4868
|
||||
20250415,152900,2040011615,10040,10040,10040,10040,0
|
||||
20250415,152800,2040011615,10040,10040,10040,10040,0
|
||||
20250415,152700,2040011615,10040,10040,10040,10040,0
|
||||
20250415,152600,2040011615,10040,10040,10040,10040,0
|
||||
20250415,152500,2040011615,10040,10040,10040,10040,0
|
||||
20250415,152400,2040011615,10040,10040,10040,10040,0
|
||||
20250415,152300,2040011615,10040,10040,10040,10040,0
|
||||
20250415,152200,2040011615,10040,10040,10040,10040,0
|
||||
20250415,152100,2040011615,10040,10040,10040,10040,0
|
||||
20250415,152000,2040011615,10040,10040,10040,10040,0
|
||||
20250415,151900,2040011615,10040,10000,10040,10000,570
|
||||
20250415,151800,2034295435,10030,10000,10030,9990,147
|
||||
20250415,151700,2032826075,10000,10000,10000,10000,399
|
||||
20250415,151600,2028836075,10040,10000,10040,10000,146
|
||||
20250415,151500,2027374995,10040,10010,10040,9970,406
|
||||
20250415,151400,2023324705,10040,10000,10040,9980,163
|
||||
20250415,151300,2021695055,9970,10050,10060,9970,223
|
||||
20250415,151200,2019463345,10040,10040,10040,10000,174
|
||||
20250415,151100,2017720275,10040,10000,10050,9970,122
|
||||
20250415,151000,2016503475,9970,10030,10030,9970,99
|
||||
20250415,150900,2015514475,10050,10050,10050,10050,0
|
||||
20250415,150800,2015514475,10050,10050,10050,10050,0
|
||||
20250415,150700,2015514475,10050,10010,10050,10010,3
|
||||
20250415,150600,2015484405,10010,10010,10010,10000,6
|
||||
20250415,150500,2015424375,10010,10010,10010,10010,88
|
||||
20250415,150400,2014543495,10020,10030,10030,10020,179
|
||||
20250415,150300,2012749885,10020,10020,10020,10020,0
|
||||
20250415,150200,2012749885,10020,10030,10030,10020,100
|
||||
20250415,150100,2011747765,10030,10060,10060,10030,23
|
||||
20250415,150000,2011516415,10060,10060,10060,10060,1
|
||||
20250415,145900,2011506355,10040,10040,10040,10040,0
|
||||
20250415,145800,2011506355,10040,10040,10040,10040,5
|
||||
20250415,145700,2011456155,10040,10040,10040,10040,0
|
||||
20250415,145600,2011456155,10040,10040,10040,10040,49
|
||||
20250415,145500,2010964195,10080,10080,10080,10080,1
|
||||
20250415,145400,2010954115,10010,10010,10010,10010,27
|
||||
20250415,145300,2010683845,10090,10090,10090,10090,0
|
||||
20250415,145200,2010683845,10090,10090,10090,10090,0
|
||||
20250415,145100,2010683845,10090,10040,10090,9980,324
|
||||
20250415,145000,2007441165,10100,10100,10100,10100,0
|
||||
20250415,144900,2007441165,10100,10100,10120,10030,56
|
||||
20250415,144800,2006879035,10100,10020,10100,10000,2080
|
||||
20250415,144700,1986076785,10020,10060,10060,10020,916
|
||||
20250415,144600,1976869905,10060,10100,10100,10060,126
|
||||
20250415,144500,1975601255,10070,10080,10120,10070,1074
|
||||
20250415,144400,1964785725,10080,10080,10080,10080,1
|
||||
20250415,144300,1964775645,10130,10140,10140,10130,326
|
||||
20250415,144200,1961472865,10130,10130,10140,10130,595
|
||||
20250415,144100,1955445485,10130,10130,10130,10130,0
|
||||
20250415,144000,1955445485,10130,10130,10130,10130,9
|
||||
20250415,143900,1955354315,10150,10150,10150,10150,9
|
||||
20250415,143800,1955262965,10150,10130,10150,10130,593
|
||||
20250415,143700,1949251695,10120,10070,10120,10070,625
|
||||
20250415,143600,1942944505,10070,10010,10070,10010,652
|
||||
20250415,143500,1936399995,9950,9970,9970,9950,199
|
||||
20250415,143400,1934417875,9980,10010,10010,9980,105
|
||||
20250415,143300,1933369875,10030,10030,10030,10030,0
|
||||
20250415,143200,1933369875,10030,10030,10030,10030,0
|
||||
20250415,143100,1933369875,10030,10030,10030,10030,0
|
||||
20250415,143000,1933369875,10030,10030,10030,10030,1
|
||||
20250415,142900,1933359845,9990,9990,9990,9985,139
|
||||
20250415,142800,1931971590,10010,10010,10010,10010,2
|
||||
20250415,142700,1931951570,10020,10050,10050,10020,71
|
||||
20250415,142600,1931238350,10080,10080,10080,10080,0
|
||||
20250415,142500,1931238350,10080,10080,10080,10080,0
|
||||
20250415,142400,1931238350,10080,9980,10080,9980,14
|
||||
20250415,142300,1931098530,10080,10080,10080,10080,10
|
||||
20250415,142200,1930997730,10070,9970,10070,9970,2
|
||||
20250415,142100,1930977690,9950,10110,10110,9950,2540
|
||||
20250415,142000,1905610000,10110,10110,10110,10110,137
|
||||
20250415,141900,1904224930,10110,10110,10110,10100,131
|
||||
20250415,141800,1902901520,10110,10050,10110,10020,22
|
||||
20250415,141700,1902680620,10050,10050,10050,10050,3
|
||||
20250415,141600,1902650470,10120,10120,10120,10120,0
|
||||
20250415,141500,1902650470,10120,10100,10120,10100,500
|
||||
20250415,141400,1897592800,10120,10040,10120,10040,2
|
||||
20250415,141300,1897572640,10090,10000,10090,10000,1223
|
||||
20250415,141200,1885236400,10050,10040,10050,10040,101
|
||||
20250415,141100,1884222350,10030,10010,10030,10010,1020
|
||||
20250415,141000,1874005450,10010,10010,10010,10010,0
|
||||
20250415,140900,1874005450,10010,9990,10010,9990,130
|
||||
20250415,140800,1872705540,10000,10000,10000,10000,1
|
||||
20250415,140700,1872695540,9990,9990,9990,9990,184
|
||||
20250415,140600,1870857380,9990,9990,9990,9990,0
|
||||
20250415,140500,1870857380,9990,9990,9990,9990,0
|
||||
20250415,140400,1870857380,9990,9990,9990,9990,0
|
||||
20250415,140300,1870857380,9990,9960,9990,9920,348
|
||||
20250415,140200,1867401840,9960,9980,9980,9960,682
|
||||
20250415,140100,1860596670,10010,10010,10010,10010,0
|
||||
20250415,140000,1860596670,10010,9990,10010,9980,9
|
||||
20250415,135900,1860506720,9990,10000,10000,9990,99
|
||||
20250415,135800,1859517610,10010,10000,10010,10000,21
|
||||
20250415,135700,1859307590,10000,10000,10000,10000,118
|
||||
20250415,135600,1858127590,10000,10000,10000,10000,191
|
||||
20250415,135500,1856217590,10010,10020,10020,10010,775
|
||||
20250415,135400,1848458830,10020,10100,10100,10020,2933
|
||||
20250415,135300,1818932850,10120,10110,10140,10110,1748
|
||||
20250415,135200,1801252530,10140,10080,10140,10070,549
|
||||
20250415,135100,1795723810,10080,10130,10150,10080,781
|
||||
20250415,135000,1787835790,10080,10140,10140,10060,332
|
||||
20250415,134900,1784477800,10140,10050,10140,10050,966
|
||||
20250415,134800,1774735410,10060,10040,10060,10040,102
|
||||
20250415,134700,1773711290,10050,10050,10050,10050,96
|
||||
20250415,134600,1772746490,10050,10010,10050,10010,34
|
||||
20250415,134500,1772406070,10010,10010,10010,10010,103
|
||||
20250415,134400,1771375040,10010,10010,10010,10010,100
|
||||
20250415,134300,1770374040,10010,10010,10010,10010,49
|
||||
20250415,134200,1769883550,10010,10010,10010,10010,0
|
||||
20250415,134100,1769883550,10010,10010,10010,10010,297
|
||||
20250415,134000,1766910580,10050,10050,10050,10050,2
|
||||
20250415,133900,1766890480,10010,10010,10010,10010,100
|
||||
20250415,133800,1765889480,10030,10030,10030,10030,5
|
||||
20250415,133700,1765839330,10060,10040,10060,10040,276
|
||||
20250415,133600,1763068020,10010,10010,10010,10010,100
|
||||
20250415,133500,1762067020,10050,10050,10060,10050,275
|
||||
20250415,133400,1759302800,10050,10050,10050,10050,116
|
||||
20250415,133300,1758137000,10050,10050,10050,10050,0
|
||||
20250415,133200,1758137000,10050,10050,10050,10050,0
|
||||
20250415,133100,1758137000,10050,10040,10050,9970,23
|
||||
20250415,133000,1757906760,10040,10020,10040,9970,508
|
||||
20250415,132900,1752830330,10060,10030,10060,10030,3
|
||||
20250415,132800,1752800210,10060,10000,10060,10000,51
|
||||
20250415,132700,1752290150,10000,10000,10000,10000,800
|
||||
20250415,132600,1744290150,10000,10060,10060,10000,518
|
||||
20250415,132500,1739104900,10060,10140,10140,10060,949
|
||||
20250415,132400,1729522780,10140,10110,10140,10110,767
|
||||
20250415,132300,1721759240,10100,10090,10100,10090,341
|
||||
20250415,132200,1718315150,10090,10080,10090,10080,295
|
||||
20250415,132100,1715339280,10020,10020,10020,10020,333
|
||||
20250415,132000,1712002620,10080,10080,10080,10080,4
|
||||
20250415,131900,1711962300,10080,9990,10090,9990,87
|
||||
20250415,131800,1711085580,10100,10090,10100,10090,110
|
||||
20250415,131700,1709974670,10100,10020,10100,9980,3161
|
||||
20250415,131600,1678172280,10020,10020,10020,10020,72
|
||||
20250415,131500,1677450840,9990,9990,9990,9990,95
|
||||
20250415,131400,1676501790,9980,9980,9980,9980,58
|
||||
20250415,131300,1675922950,10000,9960,10000,9960,5
|
||||
20250415,131200,1675873070,10020,9850,10020,9850,9002
|
||||
20250415,131100,1585746510,9790,9950,9950,9790,9161
|
||||
20250415,131000,1495914080,9980,9980,9980,9980,1
|
||||
20250415,130900,1495904100,9990,9950,9990,9900,119
|
||||
20250415,130800,1494719800,9900,9900,9900,9900,0
|
||||
20250415,130700,1494719800,9900,9900,9900,9900,0
|
||||
20250415,130600,1494719800,9900,9950,9950,9900,404
|
||||
20250415,130500,1490717820,9950,9970,9970,9950,124
|
||||
20250415,130400,1489483620,9970,9970,9970,9970,616
|
||||
20250415,130300,1483342100,9970,9970,9980,9970,208
|
||||
20250415,130200,1481268310,9990,10000,10000,9970,467
|
||||
20250415,130100,1476612190,9970,9990,9990,9970,1188
|
||||
20250415,130000,1464766020,10000,10010,10010,9980,381
|
||||
20250415,125900,1460963360,10010,10000,10010,9990,193
|
||||
20250415,125800,1459033340,10000,10000,10000,9980,583
|
||||
20250415,125700,1453214380,10000,9970,10000,9970,70
|
||||
20250415,125600,1452514900,9970,10030,10030,9970,153
|
||||
20250415,125500,1450982320,10030,9890,10060,9890,9191
|
||||
20250415,125400,1358966460,9890,9880,9890,9770,6113
|
||||
20250415,125300,1299213420,9880,9850,9880,9820,150
|
||||
20250415,125200,1297735000,9850,9820,9850,9800,124
|
||||
20250415,125100,1296517320,9800,9790,9800,9790,93
|
||||
20250415,125000,1295605970,9800,9800,9800,9800,0
|
||||
20250415,124900,1295605970,9800,9790,9800,9790,104
|
||||
20250415,124800,1294587800,9800,9830,9830,9800,244
|
||||
20250415,124700,1292195890,9830,9830,9830,9830,11
|
||||
20250415,124600,1292087760,9850,9830,9850,9830,27
|
||||
20250415,124500,1291822330,9830,9830,9830,9830,81
|
||||
20250415,124400,1291026100,9830,9830,9830,9830,65
|
||||
20250415,124300,1290387150,9830,9830,9830,9830,0
|
||||
20250415,124200,1290387150,9830,9830,9830,9830,108
|
||||
20250415,124100,1289325510,9830,9810,9830,9790,377
|
||||
20250415,124000,1285628230,9800,9820,9820,9800,848
|
||||
20250415,123900,1277316070,9820,9840,9850,9820,60
|
||||
20250415,123800,1276725740,9840,9840,9850,9830,80
|
||||
20250415,123700,1275939050,9850,9850,9850,9850,30
|
||||
20250415,123600,1275643550,9850,9850,9850,9840,134
|
||||
20250415,123500,1274324250,9850,9790,9850,9790,241
|
||||
20250415,123400,1271952730,9840,9810,9840,9810,1143
|
||||
20250415,123300,1260714760,9810,9810,9810,9770,236
|
||||
20250415,123200,1258405100,9820,9780,9820,9780,1633
|
||||
20250415,123100,1242382390,9780,9780,9780,9780,173
|
||||
20250415,123000,1240690450,9770,9770,9770,9770,0
|
||||
20250415,122900,1240690450,9770,9770,9770,9770,118
|
||||
20250415,122800,1239537590,9770,9770,9770,9770,47
|
||||
20250415,122700,1239078400,9770,9760,9770,9760,1197
|
||||
20250415,122600,1227386100,9760,9730,9760,9730,527
|
||||
20250415,122500,1222245900,9740,9740,9740,9740,50
|
||||
20250415,122400,1221758900,9740,9730,9740,9730,23
|
||||
20250415,122300,1221535010,9730,9730,9730,9730,60
|
||||
20250415,122200,1220951210,9730,9720,9730,9720,500
|
||||
20250415,122100,1216087340,9720,9720,9720,9720,0
|
||||
20250415,122000,1216087340,9720,9720,9720,9720,0
|
||||
20250415,121900,1216087340,9720,9720,9720,9720,200
|
||||
20250415,121800,1214143340,9680,9720,9720,9680,345
|
||||
20250415,121700,1210790060,9720,9690,9720,9690,64
|
||||
20250415,121600,1210169870,9680,9680,9680,9680,0
|
||||
20250415,121500,1210169870,9680,9680,9680,9680,1
|
||||
20250415,121400,1210160190,9680,9710,9710,9680,575
|
||||
20250415,121300,1204583360,9710,9710,9710,9710,216
|
||||
20250415,121200,1202486000,9710,9680,9710,9680,283
|
||||
20250415,121100,1199744070,9680,9680,9680,9680,47
|
||||
20250415,121000,1199289110,9680,9680,9680,9680,150
|
||||
20250415,120900,1197837110,9680,9680,9680,9680,15
|
||||
20250415,120800,1197691910,9680,9710,9710,9680,215
|
||||
20250415,120700,1195606680,9710,9710,9710,9710,967
|
||||
20250415,120600,1186217110,9710,9710,9710,9710,388
|
||||
20250415,120500,1182449630,9710,9690,9710,9690,38
|
||||
20250415,120400,1182080690,9670,9670,9670,9670,4
|
||||
20250415,120300,1182042010,9690,9690,9690,9690,711
|
||||
20250415,120200,1175152420,9690,9690,9690,9690,1
|
||||
20250415,120100,1175142730,9670,9690,9690,9670,4
|
||||
20250415,120000,1175104030,9640,9640,9640,9640,2
|
||||
20250415,115900,1175084750,9640,9700,9700,9640,460
|
||||
20250415,115800,1170640430,9710,9710,9710,9710,0
|
||||
20250415,115700,1170640430,9710,9710,9710,9710,1
|
||||
20250415,115600,1170630720,9700,9700,9700,9700,0
|
||||
20250415,115500,1170630720,9700,9700,9700,9700,0
|
||||
20250415,115400,1170630720,9700,9700,9700,9700,151
|
||||
20250415,115300,1169166020,9680,9680,9680,9680,3
|
||||
20250415,115200,1169136980,9700,9700,9700,9700,10
|
||||
20250415,115100,1169039980,9700,9700,9700,9700,0
|
||||
20250415,115000,1169039980,9700,9700,9700,9700,1
|
||||
20250415,114900,1169030280,9700,9650,9700,9650,5
|
||||
20250415,114800,1168981980,9650,9650,9650,9650,11
|
||||
20250415,114700,1168875830,9650,9650,9650,9650,50
|
||||
20250415,114600,1168393330,9700,9700,9700,9700,10
|
||||
20250415,114500,1168296330,9710,9710,9710,9710,0
|
||||
20250415,114400,1168296330,9710,9680,9710,9640,440
|
||||
20250415,114300,1164043930,9680,9710,9710,9680,356
|
||||
20250415,114200,1160589450,9720,9720,9720,9720,0
|
||||
20250415,114100,1160589450,9720,9720,9720,9720,529
|
||||
20250415,114000,1155447570,9720,9720,9720,9720,35
|
||||
20250415,113900,1155107370,9720,9720,9720,9720,0
|
||||
20250415,113800,1155107370,9720,9720,9720,9720,30
|
||||
20250415,113700,1154815770,9720,9720,9720,9720,125
|
||||
20250415,113600,1153600770,9720,9720,9720,9720,0
|
||||
20250415,113500,1153600770,9720,9720,9720,9720,0
|
||||
20250415,113400,1153600770,9720,9720,9720,9720,0
|
||||
20250415,113300,1153600770,9720,9720,9720,9720,0
|
||||
20250415,113200,1153600770,9720,9710,9720,9710,19
|
||||
20250415,113100,1153416180,9710,9710,9710,9710,69
|
||||
20250415,113000,1152746190,9710,9710,9710,9710,0
|
||||
20250415,112900,1152746190,9710,9710,9710,9710,176
|
||||
20250415,112800,1151037230,9720,9730,9730,9720,182
|
||||
20250415,112700,1149267090,9730,9710,9730,9710,306
|
||||
20250415,112600,1146294500,9730,9680,9730,9680,3
|
||||
20250415,112500,1146265360,9700,9690,9700,9660,1728
|
||||
20250415,112400,1129518500,9690,9680,9690,9670,217
|
||||
20250415,112300,1127419440,9680,9690,9690,9680,96
|
||||
20250415,112200,1126490110,9690,9690,9690,9690,0
|
||||
20250415,112100,1126490110,9690,9690,9690,9690,77
|
||||
20250415,112000,1125743980,9690,9700,9700,9690,59
|
||||
20250415,111900,1125172260,9700,9700,9700,9700,78
|
||||
20250415,111800,1124415660,9700,9700,9700,9700,130
|
||||
20250415,111700,1123154660,9730,9730,9730,9730,0
|
||||
20250415,111600,1123154660,9730,9710,9730,9710,120
|
||||
20250415,111500,1121988400,9730,9700,9730,9670,306
|
||||
20250415,111400,1119021570,9670,9620,9670,9600,563
|
||||
20250415,111300,1113591030,9630,9690,9690,9630,481
|
||||
20250415,111200,1108951150,9660,9660,9660,9660,153
|
||||
20250415,111100,1107473170,9660,9660,9670,9660,251
|
||||
20250415,111000,1105046880,9660,9690,9690,9660,363
|
||||
20250415,110900,1101536540,9670,9680,9680,9670,129
|
||||
20250415,110800,1100288480,9700,9700,9700,9700,10
|
||||
20250415,110700,1100191480,9700,9700,9700,9700,0
|
||||
20250415,110600,1100191480,9700,9700,9700,9700,100
|
||||
20250415,110500,1099221480,9700,9700,9700,9700,65
|
||||
20250415,110400,1098590980,9650,9650,9650,9650,140
|
||||
20250415,110300,1097239980,9640,9640,9640,9640,0
|
||||
20250415,110200,1097239980,9640,9640,9640,9640,0
|
||||
20250415,110100,1097239980,9640,9640,9640,9640,7
|
||||
20250415,110000,1097172500,9630,9660,9660,9630,525
|
||||
20250415,105900,1092104330,9660,9680,9680,9660,520
|
||||
20250415,105800,1087073000,9670,9670,9670,9670,0
|
||||
20250415,105700,1087073000,9670,9690,9690,9670,529
|
||||
20250415,105600,1081951400,9710,9720,9720,9710,389
|
||||
20250415,105500,1078172710,9720,9730,9740,9720,127
|
||||
20250415,105400,1076937150,9740,9740,9740,9740,0
|
||||
20250415,105300,1076937150,9740,9710,9740,9710,267
|
||||
20250415,105200,1074342180,9740,9740,9740,9740,0
|
||||
20250415,105100,1074342180,9740,9740,9740,9740,384
|
||||
20250415,105000,1070602020,9750,9740,9760,9740,1104
|
||||
20250415,104900,1059834640,9740,9740,9740,9740,162
|
||||
20250415,104800,1058256760,9740,9710,9740,9710,1843
|
||||
20250415,104700,1040341960,9720,9720,9720,9720,58
|
||||
20250415,104600,1039778200,9720,9710,9720,9710,88
|
||||
20250415,104500,1038922950,9670,9670,9670,9670,0
|
||||
20250415,104400,1038922950,9670,9660,9670,9660,1291
|
||||
20250415,104300,1026447010,9660,9660,9660,9660,88
|
||||
20250415,104200,1025596930,9650,9650,9650,9650,4
|
||||
20250415,104100,1025558330,9650,9650,9660,9650,59
|
||||
20250415,104000,1024988870,9640,9640,9650,9640,968
|
||||
20250415,103900,1015654730,9650,9650,9650,9650,33
|
||||
20250415,103800,1015336280,9640,9640,9640,9640,12
|
||||
20250415,103700,1015220600,9650,9630,9650,9630,20
|
||||
20250415,103600,1015027980,9660,9650,9660,9630,14
|
||||
20250415,103500,1014892870,9610,9590,9610,9590,1799
|
||||
20250415,103400,997628900,9570,9580,9580,9570,353
|
||||
20250415,103300,994249860,9560,9560,9560,9560,17
|
||||
20250415,103200,994087340,9590,9580,9590,9550,392
|
||||
20250415,103100,990338880,9570,9530,9570,9530,3091
|
||||
20250415,103000,960872850,9530,9550,9550,9460,852
|
||||
20250415,102900,952774490,9560,9570,9570,9560,433
|
||||
20250415,102800,948633250,9570,9590,9590,9570,129
|
||||
20250415,102700,947397910,9580,9590,9590,9580,123
|
||||
20250415,102600,946218650,9600,9550,9600,9550,1068
|
||||
20250415,102500,936004600,9530,9530,9540,9530,232
|
||||
20250415,102400,933793620,9530,9550,9550,9520,465
|
||||
20250415,102300,929355650,9550,9590,9590,9550,128
|
||||
20250415,102200,928130900,9600,9600,9600,9600,87
|
||||
20250415,102100,927295700,9600,9600,9610,9590,286
|
||||
20250415,102000,924550550,9610,9610,9610,9610,1
|
||||
20250415,101900,924540940,9620,9620,9620,9610,71
|
||||
20250415,101800,923858550,9620,9650,9650,9620,147
|
||||
20250415,101700,922444200,9660,9630,9660,9630,162
|
||||
20250415,101600,920882390,9640,9670,9670,9640,341
|
||||
20250415,101500,917593200,9650,9650,9650,9650,22
|
||||
20250415,101400,917380900,9650,9650,9670,9630,412
|
||||
20250415,101300,913401060,9660,9640,9660,9610,397
|
||||
20250415,101200,909581910,9640,9550,9640,9550,772
|
||||
20250415,101100,902167830,9550,9600,9610,9550,194
|
||||
20250415,101000,900305470,9580,9610,9610,9540,996
|
||||
20250415,100900,890779060,9590,9560,9610,9560,1026
|
||||
20250415,100800,880948180,9560,9560,9560,9450,502
|
||||
20250415,100700,876162090,9530,9610,9620,9300,16546
|
||||
20250415,100600,719270420,9610,9640,9640,9610,1340
|
||||
20250415,100500,706371920,9650,9660,9660,9650,165
|
||||
20250415,100400,704779160,9680,9730,9730,9670,532
|
||||
20250415,100300,699630610,9680,9710,9710,9680,876
|
||||
20250415,100200,691143090,9710,9740,9750,9710,24
|
||||
20250415,100100,690909670,9740,9710,9740,9710,12
|
||||
20250415,100000,690793120,9750,9740,9750,9740,11
|
||||
20250415,095900,690685970,9750,9690,9750,9690,495
|
||||
20250415,095800,685871120,9690,9720,9720,9690,400
|
||||
20250415,095700,681989970,9760,9760,9770,9760,88
|
||||
20250415,095600,681131080,9760,9740,9770,9680,266
|
||||
20250415,095500,678551150,9740,9680,9740,9680,578
|
||||
20250415,095400,672953310,9680,9660,9680,9660,37
|
||||
20250415,095300,672595870,9660,9640,9680,9610,371
|
||||
20250415,095200,669018580,9640,9610,9640,9600,3591
|
||||
20250415,095100,634543420,9650,9650,9650,9600,875
|
||||
20250415,095000,626136600,9650,9670,9670,9640,1252
|
||||
20250415,094900,614038660,9670,9680,9700,9660,1170
|
||||
20250415,094800,602724780,9700,9660,9700,9620,2278
|
||||
20250415,094700,580710130,9680,9720,9720,9680,2017
|
||||
20250415,094600,561140860,9730,9740,9740,9730,989
|
||||
20250415,094500,551514990,9750,9760,9770,9750,624
|
||||
20250415,094400,545427070,9770,9770,9780,9750,5271
|
||||
20250415,094300,493967300,9780,9790,9810,9780,1003
|
||||
20250415,094200,484157890,9790,9800,9800,9780,151
|
||||
20250415,094100,482678180,9820,9790,9820,9780,370
|
||||
20250415,094000,479058170,9800,9800,9820,9800,325
|
||||
20250415,093900,475873130,9800,9770,9800,9770,342
|
||||
20250415,093800,472527100,9770,9830,9830,9770,3452
|
||||
20250415,093700,438783660,9780,9800,9840,9780,783
|
||||
20250415,093600,431112440,9800,9850,9850,9800,255
|
||||
20250415,093500,428603550,9890,9840,9890,9840,715
|
||||
20250415,093400,421564800,9840,9820,9840,9780,301
|
||||
20250415,093300,418618170,9840,9830,9840,9830,112
|
||||
20250415,093200,417516800,9800,9800,9830,9780,2691
|
||||
20250415,093100,391191630,9840,9800,9850,9780,599
|
||||
20250415,093000,385328310,9800,9850,9880,9800,860
|
||||
20250415,092900,376887290,9890,9820,9890,9820,126
|
||||
20250415,092800,375649830,9840,9840,9900,9840,235
|
||||
20250415,092700,373337260,9840,9860,9860,9790,3848
|
||||
20250415,092600,335588270,9860,9840,9860,9830,148
|
||||
20250415,092500,334133160,9900,9910,9910,9820,100
|
||||
20250415,092400,333147930,9910,9840,9920,9830,766
|
||||
20250415,092300,325574200,9850,9890,9920,9850,830
|
||||
20250415,092200,317374415,9880,9920,9920,9880,18
|
||||
20250415,092100,317196525,9820,9860,9940,9820,1176
|
||||
20250415,092000,305609975,9900,9920,9920,9830,540
|
||||
20250415,091900,300273345,9940,9950,9950,9910,28
|
||||
20250415,091800,299995075,9940,9990,9990,9940,489
|
||||
20250415,091700,295121885,10000,10000,10000,10000,423
|
||||
20250415,091600,290891885,10000,10050,10050,10000,176
|
||||
20250415,091500,289126135,10080,10050,10130,10050,1029
|
||||
20250415,091400,278742485,10100,10130,10150,10100,954
|
||||
20250415,091300,269090855,10120,10090,10120,10050,1585
|
||||
20250415,091200,253102465,10090,9990,10090,9980,970
|
||||
20250415,091100,243356915,9980,10010,10010,9980,662
|
||||
20250415,091000,236747145,10020,10050,10090,9960,2693
|
||||
20250415,090900,209714415,10090,10070,10090,10040,1299
|
||||
20250415,090800,196653675,10070,10040,10080,10030,405
|
||||
20250415,090700,192583265,10020,10040,10080,10000,376
|
||||
20250415,090600,188809925,10030,9970,10030,9940,935
|
||||
20250415,090500,179487145,9860,9870,9990,9820,2912
|
||||
20250415,090400,150683675,9880,9870,9920,9770,2636
|
||||
20250415,090300,124779625,9830,9920,9930,9820,3058
|
||||
20250415,090200,94554635,9920,9930,10030,9900,414
|
||||
20250415,090100,90443695,9920,10040,10040,9850,5461
|
||||
20250415,090000,36165055,10030,10110,10110,10030,3578
|
||||
|
Reference in New Issue
Block a user