Update 2025-04-15 2740 candle_min
This commit is contained in:
650
095660/min/candle-20250415.csv
Normal file
650
095660/min/candle-20250415.csv
Normal file
@@ -0,0 +1,650 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,194800,1907510000,23200,23200,23200,23200,2954
|
||||
20250415,194700,1907510000,23200,23200,23200,23200,0
|
||||
20250415,194600,1907510000,23200,23200,23200,23200,0
|
||||
20250415,194500,1907510000,23200,23200,23200,23200,0
|
||||
20250415,194400,1907510000,23200,23200,23200,23200,0
|
||||
20250415,194300,1907510000,23200,23200,23200,23200,0
|
||||
20250415,194200,1907510000,23200,23200,23200,23200,0
|
||||
20250415,194100,1907510000,23200,23200,23200,23200,0
|
||||
20250415,194000,1907510000,23200,23200,23200,23200,0
|
||||
20250415,193900,1907510000,23200,23200,23200,23200,0
|
||||
20250415,193800,1907510000,23200,23200,23200,23200,0
|
||||
20250415,193700,1907510000,23200,23200,23200,23200,0
|
||||
20250415,193600,1907510000,23200,23200,23200,23200,0
|
||||
20250415,193500,1907510000,23200,23200,23200,23200,0
|
||||
20250415,193400,1907510000,23200,23200,23200,23200,0
|
||||
20250415,193300,1907510000,23200,23200,23200,23200,0
|
||||
20250415,193200,1907510000,23200,23200,23200,23200,0
|
||||
20250415,193100,1907510000,23200,23200,23200,23200,0
|
||||
20250415,193000,1907510000,23200,23200,23200,23200,0
|
||||
20250415,192900,1907510000,23200,23200,23200,23200,0
|
||||
20250415,192800,1907510000,23200,23200,23200,23200,0
|
||||
20250415,192700,1907510000,23200,23200,23200,23200,0
|
||||
20250415,192600,1907510000,23200,23200,23200,23200,0
|
||||
20250415,192500,1907510000,23200,23200,23200,23200,0
|
||||
20250415,192400,1907510000,23200,23200,23200,23200,0
|
||||
20250415,192300,1907510000,23200,23200,23200,23200,0
|
||||
20250415,192200,1907510000,23200,23200,23200,23200,0
|
||||
20250415,192100,1907510000,23200,23200,23200,23200,0
|
||||
20250415,192000,1907510000,23200,23200,23200,23200,0
|
||||
20250415,191900,1907510000,23200,23200,23200,23200,0
|
||||
20250415,191800,1907510000,23200,23200,23200,23200,2954
|
||||
20250415,191700,1907510000,23200,23200,23200,23200,0
|
||||
20250415,191600,1907510000,23200,23200,23200,23200,0
|
||||
20250415,191500,1907510000,23200,23200,23200,23200,0
|
||||
20250415,191400,1907510000,23200,23200,23200,23200,0
|
||||
20250415,191300,1907510000,23200,23200,23200,23200,0
|
||||
20250415,191200,1907510000,23200,23200,23200,23200,0
|
||||
20250415,191100,1907510000,23200,23200,23200,23200,0
|
||||
20250415,191000,1907510000,23200,23200,23200,23200,0
|
||||
20250415,190900,1907510000,23200,23200,23200,23200,0
|
||||
20250415,190800,1907510000,23200,23200,23200,23200,0
|
||||
20250415,190700,1907510000,23200,23200,23200,23200,0
|
||||
20250415,190600,1907510000,23200,23200,23200,23200,0
|
||||
20250415,190500,1907510000,23200,23200,23200,23200,0
|
||||
20250415,190400,1907510000,23200,23200,23200,23200,0
|
||||
20250415,190300,1907510000,23200,23200,23200,23200,0
|
||||
20250415,190200,1907510000,23200,23200,23200,23200,0
|
||||
20250415,190100,1907510000,23200,23200,23200,23200,0
|
||||
20250415,190000,1907510000,23200,23200,23200,23200,0
|
||||
20250415,185900,1907510000,23200,23200,23200,23200,0
|
||||
20250415,185800,1907510000,23200,23200,23200,23200,0
|
||||
20250415,185700,1907510000,23200,23200,23200,23200,0
|
||||
20250415,185600,1907510000,23200,23200,23200,23200,0
|
||||
20250415,185500,1907510000,23200,23200,23200,23200,0
|
||||
20250415,185400,1907510000,23200,23200,23200,23200,0
|
||||
20250415,185300,1907510000,23200,23200,23200,23200,0
|
||||
20250415,185200,1907510000,23200,23200,23200,23200,0
|
||||
20250415,185100,1907510000,23200,23200,23200,23200,0
|
||||
20250415,185000,1907510000,23200,23200,23200,23200,0
|
||||
20250415,184900,1907510000,23200,23200,23200,23200,0
|
||||
20250415,184800,1907510000,23200,23200,23200,23200,2954
|
||||
20250415,184700,1907510000,23200,23200,23200,23200,0
|
||||
20250415,184600,1907510000,23200,23200,23200,23200,0
|
||||
20250415,184500,1907510000,23200,23200,23200,23200,0
|
||||
20250415,184400,1907510000,23200,23200,23200,23200,0
|
||||
20250415,184300,1907510000,23200,23200,23200,23200,0
|
||||
20250415,184200,1907510000,23200,23200,23200,23200,0
|
||||
20250415,184100,1907510000,23200,23200,23200,23200,0
|
||||
20250415,184000,1907510000,23200,23200,23200,23200,0
|
||||
20250415,183900,1907510000,23200,23200,23200,23200,0
|
||||
20250415,183800,1907510000,23200,23200,23200,23200,0
|
||||
20250415,183700,1907510000,23200,23200,23200,23200,0
|
||||
20250415,183600,1907510000,23200,23200,23200,23200,0
|
||||
20250415,183500,1907510000,23200,23200,23200,23200,0
|
||||
20250415,183400,1907510000,23200,23200,23200,23200,0
|
||||
20250415,183300,1907510000,23200,23200,23200,23200,0
|
||||
20250415,183200,1907510000,23200,23200,23200,23200,0
|
||||
20250415,183100,1907510000,23200,23200,23200,23200,0
|
||||
20250415,183000,1907510000,23200,23200,23200,23200,0
|
||||
20250415,182900,1907510000,23200,23200,23200,23200,0
|
||||
20250415,182800,1907510000,23200,23200,23200,23200,0
|
||||
20250415,182700,1907510000,23200,23200,23200,23200,0
|
||||
20250415,182600,1907510000,23200,23200,23200,23200,0
|
||||
20250415,182500,1907510000,23200,23200,23200,23200,0
|
||||
20250415,182400,1907510000,23200,23200,23200,23200,0
|
||||
20250415,182300,1907510000,23200,23200,23200,23200,0
|
||||
20250415,182200,1907510000,23200,23200,23200,23200,0
|
||||
20250415,182100,1907510000,23200,23200,23200,23200,0
|
||||
20250415,182000,1907510000,23200,23200,23200,23200,0
|
||||
20250415,181900,1907510000,23200,23200,23200,23200,0
|
||||
20250415,181800,1907510000,23200,23200,23200,23200,2954
|
||||
20250415,181700,1907510000,23200,23200,23200,23200,0
|
||||
20250415,181600,1907510000,23200,23200,23200,23200,0
|
||||
20250415,181500,1907510000,23200,23200,23200,23200,0
|
||||
20250415,181400,1907510000,23200,23200,23200,23200,0
|
||||
20250415,181300,1907510000,23200,23200,23200,23200,0
|
||||
20250415,181200,1907510000,23200,23200,23200,23200,0
|
||||
20250415,181100,1907510000,23200,23200,23200,23200,0
|
||||
20250415,181000,1907510000,23200,23200,23200,23200,0
|
||||
20250415,180900,1907510000,23200,23200,23200,23200,0
|
||||
20250415,180800,1907510000,23200,23200,23200,23200,0
|
||||
20250415,180700,1907510000,23200,23200,23200,23200,0
|
||||
20250415,180600,1907510000,23200,23200,23200,23200,0
|
||||
20250415,180500,1907510000,23200,23200,23200,23200,0
|
||||
20250415,180400,1907510000,23200,23200,23200,23200,0
|
||||
20250415,180300,1907510000,23200,23200,23200,23200,0
|
||||
20250415,180200,1907510000,23200,23200,23200,23200,0
|
||||
20250415,180100,1907510000,23200,23200,23200,23200,0
|
||||
20250415,180000,1907510000,23200,23200,23200,23200,0
|
||||
20250415,175900,1907510000,23200,23200,23200,23200,0
|
||||
20250415,175800,1907510000,23200,23200,23200,23200,0
|
||||
20250415,175700,1907510000,23200,23200,23200,23200,0
|
||||
20250415,175600,1907510000,23200,23200,23200,23200,0
|
||||
20250415,175500,1907510000,23200,23200,23200,23200,0
|
||||
20250415,175400,1907510000,23200,23200,23200,23200,0
|
||||
20250415,175300,1907510000,23200,23200,23200,23200,0
|
||||
20250415,175200,1907510000,23200,23200,23200,23200,0
|
||||
20250415,175100,1907510000,23200,23200,23200,23200,0
|
||||
20250415,175000,1907510000,23200,23200,23200,23200,0
|
||||
20250415,174900,1907510000,23200,23200,23200,23200,0
|
||||
20250415,174800,1907510000,23200,23200,23200,23200,2954
|
||||
20250415,174700,1907510000,23200,23200,23200,23200,0
|
||||
20250415,174600,1907510000,23200,23200,23200,23200,0
|
||||
20250415,174500,1907510000,23200,23200,23200,23200,0
|
||||
20250415,174400,1907510000,23200,23200,23200,23200,0
|
||||
20250415,174300,1907510000,23200,23200,23200,23200,0
|
||||
20250415,174200,1907510000,23200,23200,23200,23200,0
|
||||
20250415,174100,1907510000,23200,23200,23200,23200,0
|
||||
20250415,174000,1907510000,23200,23200,23200,23200,0
|
||||
20250415,173900,1907510000,23200,23200,23200,23200,0
|
||||
20250415,173800,1907510000,23200,23200,23200,23200,0
|
||||
20250415,173700,1907510000,23200,23200,23200,23200,0
|
||||
20250415,173600,1907510000,23200,23200,23200,23200,0
|
||||
20250415,173500,1907510000,23200,23200,23200,23200,0
|
||||
20250415,173400,1907510000,23200,23200,23200,23200,0
|
||||
20250415,173300,1907510000,23200,23200,23200,23200,0
|
||||
20250415,173200,1907510000,23200,23200,23200,23200,0
|
||||
20250415,173100,1907510000,23200,23200,23200,23200,0
|
||||
20250415,173000,1907510000,23200,23200,23200,23200,0
|
||||
20250415,172900,1907510000,23200,23200,23200,23200,0
|
||||
20250415,172800,1907510000,23200,23200,23200,23200,0
|
||||
20250415,172700,1907510000,23200,23200,23200,23200,0
|
||||
20250415,172600,1907510000,23200,23200,23200,23200,0
|
||||
20250415,172500,1907510000,23200,23200,23200,23200,0
|
||||
20250415,172400,1907510000,23200,23200,23200,23200,0
|
||||
20250415,172300,1907510000,23200,23200,23200,23200,0
|
||||
20250415,172200,1907510000,23200,23200,23200,23200,0
|
||||
20250415,172100,1907510000,23200,23200,23200,23200,0
|
||||
20250415,172000,1907510000,23200,23200,23200,23200,0
|
||||
20250415,171900,1907510000,23200,23200,23200,23200,0
|
||||
20250415,171800,1907510000,23200,23200,23200,23200,2954
|
||||
20250415,171700,1907510000,23200,23200,23200,23200,0
|
||||
20250415,171600,1907510000,23200,23200,23200,23200,0
|
||||
20250415,171500,1907510000,23200,23200,23200,23200,0
|
||||
20250415,171400,1907510000,23200,23200,23200,23200,0
|
||||
20250415,171300,1907510000,23200,23200,23200,23200,0
|
||||
20250415,171200,1907510000,23200,23200,23200,23200,0
|
||||
20250415,171100,1907510000,23200,23200,23200,23200,0
|
||||
20250415,171000,1907510000,23200,23200,23200,23200,0
|
||||
20250415,170900,1907510000,23200,23200,23200,23200,0
|
||||
20250415,170800,1907510000,23200,23200,23200,23200,0
|
||||
20250415,170700,1907510000,23200,23200,23200,23200,0
|
||||
20250415,170600,1907510000,23200,23200,23200,23200,0
|
||||
20250415,170500,1907510000,23200,23200,23200,23200,0
|
||||
20250415,170400,1907510000,23200,23200,23200,23200,0
|
||||
20250415,170300,1907510000,23200,23200,23200,23200,0
|
||||
20250415,170200,1907510000,23200,23200,23200,23200,0
|
||||
20250415,170100,1907510000,23200,23200,23200,23200,0
|
||||
20250415,170000,1907510000,23200,23200,23200,23200,0
|
||||
20250415,165900,1907510000,23200,23200,23200,23200,0
|
||||
20250415,165800,1907510000,23200,23200,23200,23200,0
|
||||
20250415,165700,1907510000,23200,23200,23200,23200,0
|
||||
20250415,165600,1907510000,23200,23200,23200,23200,0
|
||||
20250415,165500,1907510000,23200,23200,23200,23200,0
|
||||
20250415,165400,1907510000,23200,23200,23200,23200,0
|
||||
20250415,165300,1907510000,23200,23200,23200,23200,0
|
||||
20250415,165200,1907510000,23200,23200,23200,23200,0
|
||||
20250415,165100,1907510000,23200,23200,23200,23200,0
|
||||
20250415,165000,1907510000,23200,23200,23200,23200,0
|
||||
20250415,164900,1907510000,23200,23200,23200,23200,0
|
||||
20250415,164800,1907510000,23200,23200,23200,23200,2954
|
||||
20250415,164700,1907510000,23200,23200,23200,23200,0
|
||||
20250415,164600,1907510000,23200,23200,23200,23200,0
|
||||
20250415,164500,1907510000,23200,23200,23200,23200,0
|
||||
20250415,164400,1907510000,23200,23200,23200,23200,0
|
||||
20250415,164300,1907510000,23200,23200,23200,23200,0
|
||||
20250415,164200,1907510000,23200,23200,23200,23200,0
|
||||
20250415,164100,1907510000,23200,23200,23200,23200,0
|
||||
20250415,164000,1907510000,23200,23200,23200,23200,0
|
||||
20250415,163900,1907510000,23200,23200,23200,23200,0
|
||||
20250415,163800,1907510000,23200,23200,23200,23200,0
|
||||
20250415,163700,1907510000,23200,23200,23200,23200,0
|
||||
20250415,163600,1907510000,23200,23200,23200,23200,0
|
||||
20250415,163500,1907510000,23200,23200,23200,23200,0
|
||||
20250415,163400,1907510000,23200,23200,23200,23200,0
|
||||
20250415,163300,1907510000,23200,23200,23200,23200,0
|
||||
20250415,163200,1907510000,23200,23200,23200,23200,0
|
||||
20250415,163100,1907510000,23200,23200,23200,23200,0
|
||||
20250415,163000,1907510000,23200,23200,23200,23200,0
|
||||
20250415,162900,1907510000,23200,23200,23200,23200,0
|
||||
20250415,162800,1907510000,23200,23200,23200,23200,0
|
||||
20250415,162700,1907510000,23200,23200,23200,23200,0
|
||||
20250415,162600,1907510000,23200,23200,23200,23200,0
|
||||
20250415,162500,1907510000,23200,23200,23200,23200,0
|
||||
20250415,162400,1907510000,23200,23200,23200,23200,0
|
||||
20250415,162300,1907510000,23200,23200,23200,23200,0
|
||||
20250415,162200,1907510000,23200,23200,23200,23200,0
|
||||
20250415,162100,1907510000,23200,23200,23200,23200,0
|
||||
20250415,162000,1907510000,23200,23200,23200,23200,0
|
||||
20250415,161900,1907510000,23200,23200,23200,23200,0
|
||||
20250415,161800,1907510000,23200,23200,23200,23200,2954
|
||||
20250415,161700,1907510000,23200,23200,23200,23200,0
|
||||
20250415,161600,1907510000,23200,23200,23200,23200,0
|
||||
20250415,161500,1907510000,23200,23200,23200,23200,0
|
||||
20250415,161400,1907510000,23200,23200,23200,23200,0
|
||||
20250415,161300,1907510000,23200,23200,23200,23200,0
|
||||
20250415,161200,1907510000,23200,23200,23200,23200,0
|
||||
20250415,161100,1907510000,23200,23200,23200,23200,0
|
||||
20250415,161000,1907510000,23200,23200,23200,23200,0
|
||||
20250415,160900,1907510000,23200,23200,23200,23200,0
|
||||
20250415,160800,1907510000,23200,23200,23200,23200,0
|
||||
20250415,160700,1907510000,23200,23200,23200,23200,0
|
||||
20250415,160600,1907510000,23200,23200,23200,23200,0
|
||||
20250415,160500,1907510000,23200,23200,23200,23200,0
|
||||
20250415,160400,1907510000,23200,23200,23200,23200,0
|
||||
20250415,160300,1907510000,23200,23200,23200,23200,0
|
||||
20250415,160200,1907510000,23200,23200,23200,23200,0
|
||||
20250415,160100,1907510000,23200,23200,23200,23200,0
|
||||
20250415,160000,1907510000,23200,23200,23200,23200,0
|
||||
20250415,155900,1907510000,23200,23200,23200,23200,0
|
||||
20250415,155800,1907510000,23200,23200,23200,23200,0
|
||||
20250415,155700,1907510000,23200,23200,23200,23200,0
|
||||
20250415,155600,1907510000,23200,23200,23200,23200,0
|
||||
20250415,155500,1907510000,23200,23200,23200,23200,0
|
||||
20250415,155400,1907510000,23200,23200,23200,23200,0
|
||||
20250415,155300,1907510000,23200,23200,23200,23200,0
|
||||
20250415,155200,1907510000,23200,23200,23200,23200,0
|
||||
20250415,155100,1907510000,23200,23200,23200,23200,0
|
||||
20250415,155000,1907510000,23200,23200,23200,23200,0
|
||||
20250415,154900,1907510000,23200,23200,23200,23200,0
|
||||
20250415,154800,1907510000,23200,23200,23200,23200,2954
|
||||
20250415,154700,1907510000,23200,23200,23200,23200,0
|
||||
20250415,154600,1907510000,23200,23200,23200,23200,0
|
||||
20250415,154500,1907510000,23200,23200,23200,23200,0
|
||||
20250415,154400,1907510000,23200,23200,23200,23200,0
|
||||
20250415,154300,1907510000,23200,23200,23200,23200,0
|
||||
20250415,154200,1907510000,23200,23200,23200,23200,0
|
||||
20250415,154100,1907510000,23200,23200,23200,23200,0
|
||||
20250415,154000,1907510000,23200,23200,23200,23200,0
|
||||
20250415,153900,1907510000,23200,23200,23200,23200,0
|
||||
20250415,153800,1907510000,23200,23200,23200,23200,0
|
||||
20250415,153700,1907510000,23200,23200,23200,23200,0
|
||||
20250415,153600,1907510000,23200,23200,23200,23200,0
|
||||
20250415,153500,1907510000,23200,23200,23200,23200,0
|
||||
20250415,153400,1907510000,23200,23200,23200,23200,0
|
||||
20250415,153300,1907510000,23200,23200,23200,23200,0
|
||||
20250415,153200,1907510000,23200,23200,23200,23200,0
|
||||
20250415,153100,1907510000,23200,23200,23200,23200,0
|
||||
20250415,153000,1907510000,23200,23200,23200,23200,2954
|
||||
20250415,152900,1838977200,23200,23200,23200,23200,0
|
||||
20250415,152800,1838977200,23200,23200,23200,23200,0
|
||||
20250415,152700,1838977200,23200,23200,23200,23200,0
|
||||
20250415,152600,1838977200,23200,23200,23200,23200,0
|
||||
20250415,152500,1838977200,23200,23200,23200,23200,0
|
||||
20250415,152400,1838977200,23200,23200,23200,23200,0
|
||||
20250415,152300,1838977200,23200,23200,23200,23200,0
|
||||
20250415,152200,1838977200,23200,23200,23200,23200,0
|
||||
20250415,152100,1838977200,23200,23200,23200,23200,0
|
||||
20250415,152000,1838977200,23200,23200,23200,23200,0
|
||||
20250415,151900,1838977200,23200,23150,23250,23150,522
|
||||
20250415,151800,1826860850,23200,23150,23250,23150,515
|
||||
20250415,151700,1814904650,23150,23150,23250,23150,452
|
||||
20250415,151600,1804417950,23150,23150,23250,23150,368
|
||||
20250415,151500,1795874650,23150,23150,23250,23150,198
|
||||
20250415,151400,1791278100,23150,23150,23250,23150,211
|
||||
20250415,151300,1786380300,23150,23150,23250,23150,374
|
||||
20250415,151200,1777699650,23150,23200,23200,23150,245
|
||||
20250415,151100,1772015800,23200,23200,23200,23200,651
|
||||
20250415,151000,1756912600,23200,23200,23200,23200,23
|
||||
20250415,150900,1756379000,23200,23150,23200,23150,186
|
||||
20250415,150800,1752070350,23100,23150,23150,23100,23
|
||||
20250415,150700,1751538400,23150,23150,23200,23150,311
|
||||
20250415,150600,1744338150,23100,23050,23200,23050,2861
|
||||
20250415,150500,1678153450,23100,23050,23100,23000,424
|
||||
20250415,150400,1668377850,23050,23050,23050,23050,56
|
||||
20250415,150300,1667087050,23000,23000,23000,23000,0
|
||||
20250415,150200,1667087050,23000,23000,23050,23000,144
|
||||
20250415,150100,1663772900,23000,23000,23000,23000,2
|
||||
20250415,150000,1663726900,23000,23000,23050,23000,3
|
||||
20250415,145900,1663657850,23050,23000,23050,23000,118
|
||||
20250415,145800,1660942500,23000,23000,23000,23000,0
|
||||
20250415,145700,1660942500,23000,23000,23000,23000,0
|
||||
20250415,145600,1660942500,23000,23000,23000,23000,51
|
||||
20250415,145500,1659769500,23000,23050,23050,23000,11
|
||||
20250415,145400,1659516050,23050,23050,23050,23050,0
|
||||
20250415,145300,1659516050,23050,23050,23050,23050,0
|
||||
20250415,145200,1659516050,23050,23050,23050,23050,23
|
||||
20250415,145100,1658985900,23050,23050,23050,23050,52
|
||||
20250415,145000,1657787300,23000,23050,23050,23000,3
|
||||
20250415,144900,1657718250,23000,23050,23050,23000,2
|
||||
20250415,144800,1657672200,23050,23050,23050,23050,49
|
||||
20250415,144700,1656542750,23050,23050,23050,23050,100
|
||||
20250415,144600,1654237750,23000,23000,23000,23000,50
|
||||
20250415,144500,1653087750,23000,23000,23000,23000,3
|
||||
20250415,144400,1653018750,23000,23000,23000,23000,0
|
||||
20250415,144300,1653018750,23000,23050,23050,23000,50
|
||||
20250415,144200,1651868000,23000,23050,23050,23000,43
|
||||
20250415,144100,1650876900,23050,23050,23050,23050,38
|
||||
20250415,144000,1650001000,23000,23000,23050,23000,187
|
||||
20250415,143900,1645694650,23100,23050,23100,23050,162
|
||||
20250415,143800,1641958950,23050,23050,23050,23050,0
|
||||
20250415,143700,1641958950,23050,23050,23050,23050,90
|
||||
20250415,143600,1639884450,23100,23100,23100,23100,1
|
||||
20250415,143500,1639861350,23050,23050,23100,23050,123
|
||||
20250415,143400,1637025500,23050,23050,23050,23050,0
|
||||
20250415,143300,1637025500,23050,23050,23050,23050,51
|
||||
20250415,143200,1635849950,23050,23050,23050,23050,0
|
||||
20250415,143100,1635849950,23050,23050,23050,23050,1
|
||||
20250415,143000,1635826900,23050,23050,23100,23000,63
|
||||
20250415,142900,1634374850,23050,23000,23050,23000,2
|
||||
20250415,142800,1634328800,23100,23100,23100,23050,58
|
||||
20250415,142700,1632991800,23100,23100,23100,23100,1
|
||||
20250415,142600,1632968700,23100,23100,23100,23100,1
|
||||
20250415,142500,1632945600,23000,23000,23000,23000,3
|
||||
20250415,142400,1632876600,23000,23000,23000,23000,86
|
||||
20250415,142300,1630898600,23000,23000,23000,23000,0
|
||||
20250415,142200,1630898600,23000,23000,23000,23000,1
|
||||
20250415,142100,1630875600,23050,23000,23050,23000,106
|
||||
20250415,142000,1628434950,23100,23100,23100,23100,9
|
||||
20250415,141900,1628227050,23050,23050,23050,23050,21
|
||||
20250415,141800,1627743000,23050,23000,23050,23000,95
|
||||
20250415,141700,1625555750,23050,23050,23050,23050,59
|
||||
20250415,141600,1624195800,23050,23050,23050,23050,156
|
||||
20250415,141500,1620600000,23050,23050,23100,23050,47
|
||||
20250415,141400,1619514750,23050,23050,23050,23050,2
|
||||
20250415,141300,1619468650,23100,23100,23100,23100,16
|
||||
20250415,141200,1619099050,23050,23050,23050,23050,0
|
||||
20250415,141100,1619099050,23050,23050,23050,23050,0
|
||||
20250415,141000,1619099050,23050,23050,23050,23050,53
|
||||
20250415,140900,1617877400,23100,23100,23100,23100,39
|
||||
20250415,140800,1616976500,23100,23100,23100,23100,0
|
||||
20250415,140700,1616976500,23100,23100,23100,23100,25
|
||||
20250415,140600,1616399000,23100,23100,23100,23100,0
|
||||
20250415,140500,1616399000,23100,23100,23100,23050,140
|
||||
20250415,140400,1613165150,23100,23100,23100,23100,48
|
||||
20250415,140300,1612056350,23150,23150,23150,23150,35
|
||||
20250415,140200,1611246100,23150,23150,23150,23100,178
|
||||
20250415,140100,1607127900,23150,23150,23150,23150,25
|
||||
20250415,140000,1606549150,23100,23150,23150,23100,29
|
||||
20250415,135900,1605877950,23100,23150,23150,23100,52
|
||||
20250415,135800,1604675500,23150,23200,23200,23150,33
|
||||
20250415,135700,1603910100,23100,23100,23100,23100,50
|
||||
20250415,135600,1602755100,23200,23150,23200,23150,432
|
||||
20250415,135500,1592753050,23150,23200,23200,23150,35
|
||||
20250415,135400,1591941200,23200,23200,23200,23200,27
|
||||
20250415,135300,1591314800,23200,23200,23200,23200,27
|
||||
20250415,135200,1590688400,23200,23200,23200,23200,0
|
||||
20250415,135100,1590688400,23200,23150,23200,23150,89
|
||||
20250415,135000,1588626000,23150,23200,23200,23150,38
|
||||
20250415,134900,1587744600,23200,23200,23200,23200,129
|
||||
20250415,134800,1584751800,23250,23150,23250,23150,1975
|
||||
20250415,134700,1538945700,23150,23150,23150,23150,373
|
||||
20250415,134600,1530310750,23100,23150,23150,23100,110
|
||||
20250415,134500,1527767900,23100,23150,23150,23100,35
|
||||
20250415,134400,1526957800,23100,23100,23100,23100,1
|
||||
20250415,134300,1526934700,23150,23150,23150,23150,37
|
||||
20250415,134200,1526078150,23150,23150,23150,23150,66
|
||||
20250415,134100,1524550250,23100,23100,23100,23100,3
|
||||
20250415,134000,1524480950,23150,23150,23150,23150,1131
|
||||
20250415,133900,1498298300,23150,23150,23150,23150,36
|
||||
20250415,133800,1497464900,23150,23150,23150,23150,33
|
||||
20250415,133700,1496700950,23150,23150,23150,23150,38
|
||||
20250415,133600,1495821250,23150,23150,23150,23150,141
|
||||
20250415,133500,1492557100,23100,23150,23150,23100,97
|
||||
20250415,133400,1490314550,23100,23100,23100,23100,1527
|
||||
20250415,133300,1455040850,23100,23100,23100,23100,30
|
||||
20250415,133200,1454347850,23100,23050,23100,23050,852
|
||||
20250415,133100,1434706350,23050,23000,23050,23000,212
|
||||
20250415,133000,1429824700,23000,23000,23000,23000,53
|
||||
20250415,132900,1428605700,23050,23050,23050,23050,29
|
||||
20250415,132800,1427937250,23000,23050,23050,23000,37
|
||||
20250415,132700,1427084450,23000,23000,23000,23000,50
|
||||
20250415,132600,1425934450,23050,23050,23050,23050,27
|
||||
20250415,132500,1425312100,23000,23050,23050,23000,41
|
||||
20250415,132400,1424367200,23000,23050,23050,23000,78
|
||||
20250415,132300,1422571800,23050,23000,23050,23000,2592
|
||||
20250415,132200,1362951200,23100,23100,23100,23100,32
|
||||
20250415,132100,1362212000,23000,23050,23100,23000,89
|
||||
20250415,132000,1360161150,23000,23100,23100,23000,74
|
||||
20250415,131900,1358453550,23050,23050,23050,23050,294
|
||||
20250415,131800,1351676850,23100,23100,23100,23100,39
|
||||
20250415,131700,1350775950,23100,23100,23100,23100,32
|
||||
20250415,131600,1350036750,23100,23100,23100,23100,67
|
||||
20250415,131500,1348489050,23050,23100,23100,23050,31
|
||||
20250415,131400,1347773100,23100,23050,23100,23050,32
|
||||
20250415,131300,1347034100,23100,23050,23100,23050,313
|
||||
20250415,131200,1339818500,23050,23050,23050,23050,28
|
||||
20250415,131100,1339173100,23050,22950,23050,22950,77
|
||||
20250415,131000,1337403250,22950,22950,22950,22950,3
|
||||
20250415,130900,1337334400,23050,23050,23050,23050,41
|
||||
20250415,130800,1336389350,23050,23050,23050,23050,71
|
||||
20250415,130700,1334752800,23050,23000,23050,23000,26
|
||||
20250415,130600,1334153550,23000,22950,23000,22950,1393
|
||||
20250415,130500,1302178500,22900,22950,22950,22900,51
|
||||
20250415,130400,1301008200,22950,22950,22950,22950,0
|
||||
20250415,130300,1301008200,22950,22950,22950,22950,5
|
||||
20250415,130200,1300893450,22900,22900,22900,22900,50
|
||||
20250415,130100,1299748450,22900,22900,22900,22900,0
|
||||
20250415,130000,1299748450,22900,22900,22900,22900,3
|
||||
20250415,125900,1299679750,22950,22950,22950,22950,18
|
||||
20250415,125800,1299266650,22950,22950,22950,22950,0
|
||||
20250415,125700,1299266650,22950,22900,22950,22900,51
|
||||
20250415,125600,1298098700,22900,22900,22900,22900,0
|
||||
20250415,125500,1298098700,22900,22950,22950,22900,450
|
||||
20250415,125400,1287793100,22900,22900,22900,22900,50
|
||||
20250415,125300,1286648100,22900,22900,22900,22900,0
|
||||
20250415,125200,1286648100,22900,22900,22900,22900,100
|
||||
20250415,125100,1284358100,22900,22900,22900,22900,0
|
||||
20250415,125000,1284358100,22900,22900,22900,22900,3
|
||||
20250415,124900,1284289400,22950,22850,22950,22850,1201
|
||||
20250415,124800,1256782350,22900,22900,22900,22900,425
|
||||
20250415,124700,1247049850,22950,22950,22950,22950,124
|
||||
20250415,124600,1244204050,22950,22950,22950,22950,100
|
||||
20250415,124500,1241909050,22950,22950,22950,22950,3
|
||||
20250415,124400,1241840200,23000,23000,23000,23000,0
|
||||
20250415,124300,1241840200,23000,23000,23000,23000,0
|
||||
20250415,124200,1241840200,23000,23000,23000,22950,564
|
||||
20250415,124100,1228893200,23000,22950,23000,22950,1581
|
||||
20250415,124000,1192601750,22950,22900,22950,22900,1845
|
||||
20250415,123900,1150259150,22900,22900,22900,22900,0
|
||||
20250415,123800,1150259150,22900,22900,22900,22900,51
|
||||
20250415,123700,1149091250,23000,23000,23000,23000,0
|
||||
20250415,123600,1149091250,23000,22950,23000,22950,324
|
||||
20250415,123500,1141654700,23000,22950,23000,22950,58
|
||||
20250415,123400,1140323200,23000,23000,23050,23000,602
|
||||
20250415,123300,1126476700,23000,23000,23000,23000,50
|
||||
20250415,123200,1125326700,23050,23000,23050,23000,459
|
||||
20250415,123100,1114769050,23050,23050,23050,23050,0
|
||||
20250415,123000,1114769050,23050,23050,23050,23050,0
|
||||
20250415,122900,1114769050,23050,23050,23050,23050,0
|
||||
20250415,122800,1114769050,23050,23000,23050,23000,12
|
||||
20250415,122700,1114492800,23050,23050,23050,23050,0
|
||||
20250415,122600,1114492800,23050,23050,23050,23050,2
|
||||
20250415,122500,1114446700,23050,23050,23050,23050,0
|
||||
20250415,122400,1114446700,23050,23050,23050,23050,0
|
||||
20250415,122300,1114446700,23050,23050,23050,23050,25
|
||||
20250415,122200,1113870450,23000,23000,23000,23000,50
|
||||
20250415,122100,1112720450,23000,23000,23000,23000,27
|
||||
20250415,122000,1112099450,23000,23000,23000,23000,10
|
||||
20250415,121900,1111869450,23000,23000,23000,23000,52
|
||||
20250415,121800,1110673450,23000,23000,23000,23000,0
|
||||
20250415,121700,1110673450,23000,23000,23000,23000,0
|
||||
20250415,121600,1110673450,23000,23000,23100,23000,66
|
||||
20250415,121500,1109154150,23000,23000,23000,23000,0
|
||||
20250415,121400,1109154150,23000,23000,23000,23000,64
|
||||
20250415,121300,1107682150,23000,23000,23000,23000,109
|
||||
20250415,121200,1105175150,23000,23000,23000,23000,267
|
||||
20250415,121100,1099034150,23000,22900,23150,22900,1061
|
||||
20250415,121000,1074563650,22900,22900,22900,22900,463
|
||||
20250415,120900,1063960950,23000,23000,23000,23000,0
|
||||
20250415,120800,1063960950,23000,23000,23000,23000,0
|
||||
20250415,120700,1063960950,23000,22950,23000,22950,345
|
||||
20250415,120600,1056041300,22950,22950,22950,22950,2
|
||||
20250415,120500,1055995400,22950,22950,22950,22950,100
|
||||
20250415,120400,1053700400,22950,22950,22950,22950,29
|
||||
20250415,120300,1053034850,22950,22950,22950,22950,98
|
||||
20250415,120200,1050785750,22950,22950,22950,22950,0
|
||||
20250415,120100,1050785750,22950,22950,22950,22950,0
|
||||
20250415,120000,1050785750,22950,22950,22950,22950,50
|
||||
20250415,115900,1049638250,22950,22950,22950,22950,20
|
||||
20250415,115800,1049179250,23000,23000,23000,23000,0
|
||||
20250415,115700,1049179250,23000,23000,23000,23000,4
|
||||
20250415,115600,1049087250,23000,23000,23000,23000,28
|
||||
20250415,115500,1048443250,23000,22950,23000,22950,3
|
||||
20250415,115400,1048374300,23000,23000,23050,23000,204
|
||||
20250415,115300,1043681800,23050,23000,23050,23000,123
|
||||
20250415,115200,1040849150,23000,23000,23000,23000,8
|
||||
20250415,115100,1040665150,23000,23000,23000,23000,0
|
||||
20250415,115000,1040665150,23000,23000,23000,23000,0
|
||||
20250415,114900,1040665150,23000,23000,23000,22950,612
|
||||
20250415,114800,1026591650,23050,23050,23050,23050,0
|
||||
20250415,114700,1026591650,23050,23050,23050,23050,0
|
||||
20250415,114600,1026591650,23050,23000,23050,22950,540
|
||||
20250415,114500,1014179200,23050,23000,23050,23000,22
|
||||
20250415,114400,1013672900,23000,23000,23000,23000,50
|
||||
20250415,114300,1012522900,23000,23000,23000,23000,0
|
||||
20250415,114200,1012522900,23000,23000,23000,23000,0
|
||||
20250415,114100,1012522900,23000,23000,23000,23000,7
|
||||
20250415,114000,1012361900,23050,23050,23050,23050,1
|
||||
20250415,113900,1012338850,23050,23050,23050,23050,0
|
||||
20250415,113800,1012338850,23050,23050,23050,23050,30
|
||||
20250415,113700,1011647350,23050,23050,23050,23050,0
|
||||
20250415,113600,1011647350,23050,23000,23050,23000,286
|
||||
20250415,113500,1005068750,23000,23000,23000,23000,2
|
||||
20250415,113400,1005022750,23000,23000,23000,23000,87
|
||||
20250415,113300,1003021750,23050,23050,23050,23050,1
|
||||
20250415,113200,1002998700,23050,23000,23050,23000,319
|
||||
20250415,113100,995661250,23000,23000,23000,23000,5
|
||||
20250415,113000,995546250,23000,22950,23000,22950,110
|
||||
20250415,112900,993021250,22950,23000,23000,22950,4
|
||||
20250415,112800,992929400,23000,23000,23000,23000,44
|
||||
20250415,112700,991917400,23000,23000,23050,23000,147
|
||||
20250415,112600,988535650,23000,23000,23000,23000,18
|
||||
20250415,112500,988121650,23000,23050,23050,23000,119
|
||||
20250415,112400,985384600,23050,23050,23100,23050,57
|
||||
20250415,112300,984070400,23050,23050,23050,23050,19
|
||||
20250415,112200,983632450,23050,23100,23100,23050,97
|
||||
20250415,112100,981394200,23050,23100,23100,23050,30
|
||||
20250415,112000,980702450,23050,23050,23050,23050,0
|
||||
20250415,111900,980702450,23050,23100,23100,23050,97
|
||||
20250415,111800,978465850,23100,23100,23100,23100,1
|
||||
20250415,111700,978442750,23100,23100,23100,23100,15
|
||||
20250415,111600,978096250,23050,23100,23100,23050,18
|
||||
20250415,111500,977681300,23100,23100,23100,23100,36
|
||||
20250415,111400,976849700,23050,23050,23050,23050,50
|
||||
20250415,111300,975697200,23050,23050,23050,23050,3
|
||||
20250415,111200,975628050,23050,23050,23050,23050,0
|
||||
20250415,111100,975628050,23050,23100,23100,23050,26
|
||||
20250415,111000,975027550,23100,23100,23100,23100,0
|
||||
20250415,110900,975027550,23100,23100,23100,23100,0
|
||||
20250415,110800,975027550,23100,23100,23100,23100,5
|
||||
20250415,110700,974912050,23100,23100,23100,23100,43
|
||||
20250415,110600,973918750,23050,23050,23050,23050,73
|
||||
20250415,110500,972236100,23050,23050,23050,23050,5
|
||||
20250415,110400,972120850,23050,23050,23050,23050,0
|
||||
20250415,110300,972120850,23050,23050,23050,23050,100
|
||||
20250415,110200,969815850,23050,23050,23050,23050,0
|
||||
20250415,110100,969815850,23050,23050,23050,23050,237
|
||||
20250415,110000,964353000,23050,23050,23050,23050,1
|
||||
20250415,105900,964329950,23050,23000,23050,23000,214
|
||||
20250415,105800,959407150,23000,23050,23050,23000,154
|
||||
20250415,105700,955863900,23050,23100,23100,23000,120
|
||||
20250415,105600,953096400,23050,23050,23050,23050,89
|
||||
20250415,105500,951044950,23100,23100,23100,23100,0
|
||||
20250415,105400,951044950,23100,23100,23100,23100,0
|
||||
20250415,105300,951044950,23100,23050,23100,23050,47
|
||||
20250415,105200,949959700,23050,23050,23050,23050,50
|
||||
20250415,105100,948807200,23050,23050,23050,23050,0
|
||||
20250415,105000,948807200,23050,23050,23050,23050,13
|
||||
20250415,104900,948507550,23050,23050,23050,23050,114
|
||||
20250415,104800,945879850,23050,23050,23050,23050,0
|
||||
20250415,104700,945879850,23050,23000,23050,23000,11
|
||||
20250415,104600,945626450,23050,23050,23050,23050,6
|
||||
20250415,104500,945488150,23000,23000,23000,23000,0
|
||||
20250415,104400,945488150,23000,23000,23000,23000,0
|
||||
20250415,104300,945488150,23000,23000,23000,23000,20
|
||||
20250415,104200,945028150,23000,23050,23100,23000,248
|
||||
20250415,104100,939313200,23050,23050,23050,23050,155
|
||||
20250415,104000,935740450,23100,23100,23150,23050,99
|
||||
20250415,103900,933453350,23100,23100,23150,23100,24
|
||||
20250415,103800,932898050,23150,23150,23150,23150,37
|
||||
20250415,103700,932041500,23150,23150,23150,23150,13
|
||||
20250415,103600,931740550,23150,23150,23150,23150,1
|
||||
20250415,103500,931717400,23150,23150,23150,23150,57
|
||||
20250415,103400,930397850,23100,23100,23100,23100,1
|
||||
20250415,103300,930374750,23150,23150,23150,23150,4
|
||||
20250415,103200,930282150,23150,23150,23150,23150,0
|
||||
20250415,103100,930282150,23150,23100,23150,23100,54
|
||||
20250415,103000,929033300,23100,23100,23100,23100,18
|
||||
20250415,102900,928617500,23150,23150,23150,23150,7
|
||||
20250415,102800,928455450,23100,23050,23200,23050,930
|
||||
20250415,102700,906973150,23050,23050,23100,23050,281
|
||||
20250415,102600,900483700,23050,23050,23050,23050,40
|
||||
20250415,102500,899561700,23050,23000,23050,23000,1840
|
||||
20250415,102400,857235200,23000,23000,23000,23000,3
|
||||
20250415,102300,857166200,23000,23000,23000,23000,43
|
||||
20250415,102200,856177200,23000,23000,23000,23000,20
|
||||
20250415,102100,855717200,23000,23000,23000,23000,22
|
||||
20250415,102000,855211200,23000,23000,23000,23000,0
|
||||
20250415,101900,855211200,23000,23000,23000,23000,1
|
||||
20250415,101800,855188200,23000,22950,23000,22950,30
|
||||
20250415,101700,854498250,22950,22950,22950,22950,23
|
||||
20250415,101600,853970400,23000,23000,23000,23000,429
|
||||
20250415,101500,844103400,23000,23000,23000,23000,30
|
||||
20250415,101400,843413400,23050,23050,23050,23050,1
|
||||
20250415,101300,843390350,23050,23050,23050,23050,54
|
||||
20250415,101200,842145650,23050,23050,23050,23050,0
|
||||
20250415,101100,842145650,23050,23050,23050,23050,0
|
||||
20250415,101000,842145650,23050,23050,23050,23050,0
|
||||
20250415,100900,842145650,23050,23050,23050,23050,21
|
||||
20250415,100800,841661600,23050,23050,23050,23050,83
|
||||
20250415,100700,839748450,23050,23050,23050,23050,247
|
||||
20250415,100600,834055100,23000,23000,23000,23000,100
|
||||
20250415,100500,831755100,23000,23000,23050,23000,291
|
||||
20250415,100400,825053150,23050,23100,23100,23050,13
|
||||
20250415,100300,824753350,23100,23100,23100,23100,145
|
||||
20250415,100200,821403850,23100,23100,23100,23100,0
|
||||
20250415,100100,821403850,23100,23200,23200,23100,82
|
||||
20250415,100000,819505600,23200,23200,23200,23150,289
|
||||
20250415,095900,812803600,23200,23200,23250,23200,50
|
||||
20250415,095800,811641400,23200,23200,23250,23200,659
|
||||
20250415,095700,796351550,23200,23150,23200,23150,781
|
||||
20250415,095600,778232950,23150,23100,23200,23100,503
|
||||
20250415,095500,766576350,23100,23100,23100,23100,11
|
||||
20250415,095400,766322250,23100,23150,23150,23100,119
|
||||
20250415,095300,763572650,23100,23100,23150,23100,15
|
||||
20250415,095200,763225700,23150,23100,23150,23100,51
|
||||
20250415,095100,762046250,23100,23100,23100,23100,45
|
||||
20250415,095000,761006750,23150,23150,23150,23150,276
|
||||
20250415,094900,754617350,23150,23000,23250,23000,7731
|
||||
20250415,094800,575602350,23000,23000,23000,23000,34
|
||||
20250415,094700,574820350,23050,23000,23050,22950,110
|
||||
20250415,094600,572290500,23000,23000,23050,22950,396
|
||||
20250415,094500,563182500,23000,23050,23050,23000,189
|
||||
20250415,094400,558835350,23050,22950,23100,22950,765
|
||||
20250415,094300,541224800,22950,22950,22950,22950,148
|
||||
20250415,094200,537828200,22950,22950,22950,22950,1
|
||||
20250415,094100,537805250,22950,22950,22950,22950,135
|
||||
20250415,094000,534707000,23000,23000,23000,23000,50
|
||||
20250415,093900,533557000,23000,22950,23000,22950,142
|
||||
20250415,093800,530295000,22950,22950,22950,22950,117
|
||||
20250415,093700,527609850,22950,22950,22950,22950,2
|
||||
20250415,093600,527563950,22950,22900,22950,22800,330
|
||||
20250415,093500,520009800,22850,22850,22850,22850,0
|
||||
20250415,093400,520009800,22850,22950,22950,22850,688
|
||||
20250415,093300,504261850,23000,22950,23000,22950,69
|
||||
20250415,093200,502678150,23000,23000,23000,22950,1647
|
||||
20250415,093100,464832400,23000,23000,23000,22950,10
|
||||
20250415,093000,464602450,22950,22950,22950,22950,35
|
||||
20250415,092900,463799200,22950,22950,22950,22950,79
|
||||
20250415,092800,461986150,22950,22900,22950,22850,116
|
||||
20250415,092700,459333050,22900,23000,23000,22900,33
|
||||
20250415,092600,458576050,23000,22950,23000,22950,199
|
||||
20250415,092500,454008550,22900,22950,22950,22900,168
|
||||
20250415,092400,450160500,22950,22900,22950,22900,210
|
||||
20250415,092300,445346000,23000,23050,23050,22900,1822
|
||||
20250415,092200,403469800,23050,23050,23050,23050,0
|
||||
20250415,092100,403469800,23050,23050,23050,23000,167
|
||||
20250415,092000,399628600,23050,23050,23050,23050,291
|
||||
20250415,091900,392921050,23050,23150,23200,23050,688
|
||||
20250415,091800,376998550,23150,23150,23150,23100,960
|
||||
20250415,091700,354774700,23200,23050,23200,23050,1165
|
||||
20250415,091600,327807800,23100,23200,23250,23100,381
|
||||
20250415,091500,318981000,23250,23250,23300,23200,1464
|
||||
20250415,091400,284956950,23200,23000,23250,22950,3001
|
||||
20250415,091300,215494600,23000,22950,23100,22900,1816
|
||||
20250415,091200,173714050,22900,22850,23000,22850,1767
|
||||
20250415,091100,133177950,22850,22800,22850,22800,718
|
||||
20250415,091000,116786500,22800,22750,22850,22700,324
|
||||
20250415,090900,109403250,22750,22700,22800,22700,1128
|
||||
20250415,090800,83764850,22700,22650,22700,22600,793
|
||||
20250415,090700,65795900,22650,22550,22650,22550,166
|
||||
20250415,090600,62047900,22500,22500,22600,22500,270
|
||||
20250415,090500,55962000,22450,22400,22550,22350,607
|
||||
20250415,090400,42364700,22350,22350,22350,22350,329
|
||||
20250415,090300,35011550,22350,22350,22450,22350,414
|
||||
20250415,090200,25747850,22350,22300,22500,22300,135
|
||||
20250415,090100,22728250,22450,22400,22450,22350,629
|
||||
20250415,090000,8640150,22450,22500,22550,22450,384
|
||||
|
Reference in New Issue
Block a user