Update 2025-04-21 2740 candle_min
This commit is contained in:
586
014580/min/candle-20250421.csv
Normal file
586
014580/min/candle-20250421.csv
Normal file
@@ -0,0 +1,586 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250421,184400,1066804237,4865,4865,4865,4865,2750
|
||||
20250421,184300,1066804237,4865,4865,4865,4865,0
|
||||
20250421,184200,1066804237,4865,4865,4865,4865,0
|
||||
20250421,184100,1066804237,4865,4865,4865,4865,0
|
||||
20250421,184000,1066804237,4865,4865,4865,4865,0
|
||||
20250421,183900,1066804237,4865,4865,4865,4865,0
|
||||
20250421,183800,1066804237,4865,4865,4865,4865,0
|
||||
20250421,183700,1066804237,4865,4865,4865,4865,0
|
||||
20250421,183600,1066804237,4865,4865,4865,4865,0
|
||||
20250421,183500,1066804237,4865,4865,4865,4865,0
|
||||
20250421,183400,1066804237,4865,4865,4865,4865,0
|
||||
20250421,183300,1066804237,4865,4865,4865,4865,0
|
||||
20250421,183200,1066804237,4865,4865,4865,4865,0
|
||||
20250421,183100,1066804237,4865,4865,4865,4865,0
|
||||
20250421,183000,1066804237,4865,4865,4865,4865,0
|
||||
20250421,182900,1066804237,4865,4865,4865,4865,0
|
||||
20250421,182800,1066804237,4865,4865,4865,4865,0
|
||||
20250421,182700,1066804237,4865,4865,4865,4865,0
|
||||
20250421,182600,1066804237,4865,4865,4865,4865,0
|
||||
20250421,182500,1066804237,4865,4865,4865,4865,0
|
||||
20250421,182400,1066804237,4865,4865,4865,4865,0
|
||||
20250421,182300,1066804237,4865,4865,4865,4865,0
|
||||
20250421,182200,1066804237,4865,4865,4865,4865,0
|
||||
20250421,182100,1066804237,4865,4865,4865,4865,0
|
||||
20250421,182000,1066804237,4865,4865,4865,4865,0
|
||||
20250421,181900,1066804237,4865,4865,4865,4865,0
|
||||
20250421,181800,1066804237,4865,4865,4865,4865,0
|
||||
20250421,181700,1066804237,4865,4865,4865,4865,0
|
||||
20250421,181600,1066804237,4865,4865,4865,4865,0
|
||||
20250421,181500,1066804237,4865,4865,4865,4865,0
|
||||
20250421,181400,1066804237,4865,4865,4865,4865,2750
|
||||
20250421,181300,1066804237,4865,4865,4865,4865,0
|
||||
20250421,181200,1066804237,4865,4865,4865,4865,0
|
||||
20250421,181100,1066804237,4865,4865,4865,4865,0
|
||||
20250421,181000,1066804237,4865,4865,4865,4865,0
|
||||
20250421,180900,1066804237,4865,4865,4865,4865,0
|
||||
20250421,180800,1066804237,4865,4865,4865,4865,0
|
||||
20250421,180700,1066804237,4865,4865,4865,4865,0
|
||||
20250421,180600,1066804237,4865,4865,4865,4865,0
|
||||
20250421,180500,1066804237,4865,4865,4865,4865,0
|
||||
20250421,180400,1066804237,4865,4865,4865,4865,0
|
||||
20250421,180300,1066804237,4865,4865,4865,4865,0
|
||||
20250421,180200,1066804237,4865,4865,4865,4865,0
|
||||
20250421,180100,1066804237,4865,4865,4865,4865,0
|
||||
20250421,180000,1066804237,4865,4865,4865,4865,0
|
||||
20250421,175900,1066804237,4865,4865,4865,4865,0
|
||||
20250421,175800,1066804237,4865,4865,4865,4865,0
|
||||
20250421,175700,1066804237,4865,4865,4865,4865,0
|
||||
20250421,175600,1066804237,4865,4865,4865,4865,0
|
||||
20250421,175500,1066804237,4865,4865,4865,4865,0
|
||||
20250421,175400,1066804237,4865,4865,4865,4865,0
|
||||
20250421,175300,1066804237,4865,4865,4865,4865,0
|
||||
20250421,175200,1066804237,4865,4865,4865,4865,0
|
||||
20250421,175100,1066804237,4865,4865,4865,4865,0
|
||||
20250421,175000,1066804237,4865,4865,4865,4865,0
|
||||
20250421,174900,1066804237,4865,4865,4865,4865,0
|
||||
20250421,174800,1066804237,4865,4865,4865,4865,0
|
||||
20250421,174700,1066804237,4865,4865,4865,4865,0
|
||||
20250421,174600,1066804237,4865,4865,4865,4865,0
|
||||
20250421,174500,1066804237,4865,4865,4865,4865,0
|
||||
20250421,174400,1066804237,4865,4865,4865,4865,2750
|
||||
20250421,174300,1066804237,4865,4865,4865,4865,0
|
||||
20250421,174200,1066804237,4865,4865,4865,4865,0
|
||||
20250421,174100,1066804237,4865,4865,4865,4865,0
|
||||
20250421,174000,1066804237,4865,4865,4865,4865,0
|
||||
20250421,173900,1066804237,4865,4865,4865,4865,0
|
||||
20250421,173800,1066804237,4865,4865,4865,4865,0
|
||||
20250421,173700,1066804237,4865,4865,4865,4865,0
|
||||
20250421,173600,1066804237,4865,4865,4865,4865,0
|
||||
20250421,173500,1066804237,4865,4865,4865,4865,0
|
||||
20250421,173400,1066804237,4865,4865,4865,4865,0
|
||||
20250421,173300,1066804237,4865,4865,4865,4865,0
|
||||
20250421,173200,1066804237,4865,4865,4865,4865,0
|
||||
20250421,173100,1066804237,4865,4865,4865,4865,0
|
||||
20250421,173000,1066804237,4865,4865,4865,4865,0
|
||||
20250421,172900,1066804237,4865,4865,4865,4865,0
|
||||
20250421,172800,1066804237,4865,4865,4865,4865,0
|
||||
20250421,172700,1066804237,4865,4865,4865,4865,0
|
||||
20250421,172600,1066804237,4865,4865,4865,4865,0
|
||||
20250421,172500,1066804237,4865,4865,4865,4865,0
|
||||
20250421,172400,1066804237,4865,4865,4865,4865,0
|
||||
20250421,172300,1066804237,4865,4865,4865,4865,0
|
||||
20250421,172200,1066804237,4865,4865,4865,4865,0
|
||||
20250421,172100,1066804237,4865,4865,4865,4865,0
|
||||
20250421,172000,1066804237,4865,4865,4865,4865,0
|
||||
20250421,171900,1066804237,4865,4865,4865,4865,0
|
||||
20250421,171800,1066804237,4865,4865,4865,4865,0
|
||||
20250421,171700,1066804237,4865,4865,4865,4865,0
|
||||
20250421,171600,1066804237,4865,4865,4865,4865,0
|
||||
20250421,171500,1066804237,4865,4865,4865,4865,0
|
||||
20250421,171400,1066804237,4865,4865,4865,4865,2750
|
||||
20250421,171300,1066804237,4865,4865,4865,4865,0
|
||||
20250421,171200,1066804237,4865,4865,4865,4865,0
|
||||
20250421,171100,1066804237,4865,4865,4865,4865,0
|
||||
20250421,171000,1066804237,4865,4865,4865,4865,0
|
||||
20250421,170900,1066804237,4865,4865,4865,4865,0
|
||||
20250421,170800,1066804237,4865,4865,4865,4865,0
|
||||
20250421,170700,1066804237,4865,4865,4865,4865,0
|
||||
20250421,170600,1066804237,4865,4865,4865,4865,0
|
||||
20250421,170500,1066804237,4865,4865,4865,4865,0
|
||||
20250421,170400,1066804237,4865,4865,4865,4865,0
|
||||
20250421,170300,1066804237,4865,4865,4865,4865,0
|
||||
20250421,170200,1066804237,4865,4865,4865,4865,0
|
||||
20250421,170100,1066804237,4865,4865,4865,4865,0
|
||||
20250421,170000,1066804237,4865,4865,4865,4865,0
|
||||
20250421,165900,1066804237,4865,4865,4865,4865,0
|
||||
20250421,165800,1066804237,4865,4865,4865,4865,0
|
||||
20250421,165700,1066804237,4865,4865,4865,4865,0
|
||||
20250421,165600,1066804237,4865,4865,4865,4865,0
|
||||
20250421,165500,1066804237,4865,4865,4865,4865,0
|
||||
20250421,165400,1066804237,4865,4865,4865,4865,0
|
||||
20250421,165300,1066804237,4865,4865,4865,4865,0
|
||||
20250421,165200,1066804237,4865,4865,4865,4865,0
|
||||
20250421,165100,1066804237,4865,4865,4865,4865,0
|
||||
20250421,165000,1066804237,4865,4865,4865,4865,0
|
||||
20250421,164900,1066804237,4865,4865,4865,4865,0
|
||||
20250421,164800,1066804237,4865,4865,4865,4865,0
|
||||
20250421,164700,1066804237,4865,4865,4865,4865,0
|
||||
20250421,164600,1066804237,4865,4865,4865,4865,0
|
||||
20250421,164500,1066804237,4865,4865,4865,4865,0
|
||||
20250421,164400,1066804237,4865,4865,4865,4865,2750
|
||||
20250421,164300,1066804237,4865,4865,4865,4865,0
|
||||
20250421,164200,1066804237,4865,4865,4865,4865,0
|
||||
20250421,164100,1066804237,4865,4865,4865,4865,0
|
||||
20250421,164000,1066804237,4865,4865,4865,4865,0
|
||||
20250421,163900,1066804237,4865,4865,4865,4865,0
|
||||
20250421,163800,1066804237,4865,4865,4865,4865,0
|
||||
20250421,163700,1066804237,4865,4865,4865,4865,0
|
||||
20250421,163600,1066804237,4865,4865,4865,4865,0
|
||||
20250421,163500,1066804237,4865,4865,4865,4865,0
|
||||
20250421,163400,1066804237,4865,4865,4865,4865,0
|
||||
20250421,163300,1066804237,4865,4865,4865,4865,0
|
||||
20250421,163200,1066804237,4865,4865,4865,4865,0
|
||||
20250421,163100,1066804237,4865,4865,4865,4865,0
|
||||
20250421,163000,1066804237,4865,4865,4865,4865,0
|
||||
20250421,162900,1066804237,4865,4865,4865,4865,0
|
||||
20250421,162800,1066804237,4865,4865,4865,4865,0
|
||||
20250421,162700,1066804237,4865,4865,4865,4865,0
|
||||
20250421,162600,1066804237,4865,4865,4865,4865,0
|
||||
20250421,162500,1066804237,4865,4865,4865,4865,0
|
||||
20250421,162400,1066804237,4865,4865,4865,4865,0
|
||||
20250421,162300,1066804237,4865,4865,4865,4865,0
|
||||
20250421,162200,1066804237,4865,4865,4865,4865,0
|
||||
20250421,162100,1066804237,4865,4865,4865,4865,0
|
||||
20250421,162000,1066804237,4865,4865,4865,4865,0
|
||||
20250421,161900,1066804237,4865,4865,4865,4865,0
|
||||
20250421,161800,1066804237,4865,4865,4865,4865,0
|
||||
20250421,161700,1066804237,4865,4865,4865,4865,0
|
||||
20250421,161600,1066804237,4865,4865,4865,4865,0
|
||||
20250421,161500,1066804237,4865,4865,4865,4865,0
|
||||
20250421,161400,1066804237,4865,4865,4865,4865,2750
|
||||
20250421,161300,1066804237,4865,4865,4865,4865,0
|
||||
20250421,161200,1066804237,4865,4865,4865,4865,0
|
||||
20250421,161100,1066804237,4865,4865,4865,4865,0
|
||||
20250421,161000,1066804237,4865,4865,4865,4865,0
|
||||
20250421,160900,1066804237,4865,4865,4865,4865,0
|
||||
20250421,160800,1066804237,4865,4865,4865,4865,0
|
||||
20250421,160700,1066804237,4865,4865,4865,4865,0
|
||||
20250421,160600,1066804237,4865,4865,4865,4865,0
|
||||
20250421,160500,1066804237,4865,4865,4865,4865,0
|
||||
20250421,160400,1066804237,4865,4865,4865,4865,0
|
||||
20250421,160300,1066804237,4865,4865,4865,4865,0
|
||||
20250421,160200,1066804237,4865,4865,4865,4865,0
|
||||
20250421,160100,1066804237,4865,4865,4865,4865,0
|
||||
20250421,160000,1066804237,4865,4865,4865,4865,0
|
||||
20250421,155900,1066804237,4865,4865,4865,4865,0
|
||||
20250421,155800,1066804237,4865,4865,4865,4865,0
|
||||
20250421,155700,1066804237,4865,4865,4865,4865,0
|
||||
20250421,155600,1066804237,4865,4865,4865,4865,0
|
||||
20250421,155500,1066804237,4865,4865,4865,4865,0
|
||||
20250421,155400,1066804237,4865,4865,4865,4865,0
|
||||
20250421,155300,1066804237,4865,4865,4865,4865,0
|
||||
20250421,155200,1066804237,4865,4865,4865,4865,0
|
||||
20250421,155100,1066804237,4865,4865,4865,4865,0
|
||||
20250421,155000,1066804237,4865,4865,4865,4865,0
|
||||
20250421,154900,1066804237,4865,4865,4865,4865,0
|
||||
20250421,154800,1066804237,4865,4865,4865,4865,0
|
||||
20250421,154700,1066804237,4865,4865,4865,4865,0
|
||||
20250421,154600,1066804237,4865,4865,4865,4865,0
|
||||
20250421,154500,1066804237,4865,4865,4865,4865,0
|
||||
20250421,154400,1066804237,4865,4865,4865,4865,2750
|
||||
20250421,154300,1066804237,4865,4865,4865,4865,0
|
||||
20250421,154200,1066804237,4865,4865,4865,4865,0
|
||||
20250421,154100,1066804237,4865,4865,4865,4865,0
|
||||
20250421,154000,1066804237,4865,4865,4865,4865,0
|
||||
20250421,153900,1066804237,4865,4865,4865,4865,0
|
||||
20250421,153800,1066804237,4865,4865,4865,4865,0
|
||||
20250421,153700,1066804237,4865,4865,4865,4865,0
|
||||
20250421,153600,1066804237,4865,4865,4865,4865,0
|
||||
20250421,153500,1066804237,4865,4865,4865,4865,0
|
||||
20250421,153400,1066804237,4865,4865,4865,4865,0
|
||||
20250421,153300,1066804237,4865,4865,4865,4865,0
|
||||
20250421,153200,1066804237,4865,4865,4865,4865,0
|
||||
20250421,153100,1066804237,4865,4865,4865,4865,0
|
||||
20250421,153000,1066804237,4865,4865,4865,4865,2750
|
||||
20250421,152900,1053425487,4870,4870,4870,4870,0
|
||||
20250421,152800,1053425487,4870,4870,4870,4870,0
|
||||
20250421,152700,1053425487,4870,4870,4870,4870,0
|
||||
20250421,152600,1053425487,4870,4870,4870,4870,0
|
||||
20250421,152500,1053425487,4870,4870,4870,4870,0
|
||||
20250421,152400,1053425487,4870,4870,4870,4870,0
|
||||
20250421,152300,1053425487,4870,4870,4870,4870,0
|
||||
20250421,152200,1053425487,4870,4870,4870,4870,0
|
||||
20250421,152100,1053425487,4870,4870,4870,4870,0
|
||||
20250421,152000,1053425487,4870,4870,4870,4870,0
|
||||
20250421,151900,1053425487,4870,4870,4870,4865,1843
|
||||
20250421,151800,1044455437,4870,4860,4870,4860,1783
|
||||
20250421,151700,1035778622,4865,4870,4870,4865,2036
|
||||
20250421,151600,1025873387,4860,4865,4870,4860,8538
|
||||
20250421,151500,984337337,4865,4865,4865,4865,207
|
||||
20250421,151400,983330282,4860,4850,4865,4850,2458
|
||||
20250421,151300,971386422,4850,4855,4855,4850,502
|
||||
20250421,151200,968951462,4855,4845,4855,4845,53
|
||||
20250421,151100,968694647,4855,4855,4855,4855,27
|
||||
20250421,151000,968563562,4855,4855,4855,4845,337
|
||||
20250421,150900,966929327,4855,4855,4855,4855,0
|
||||
20250421,150800,966929327,4855,4855,4855,4855,21
|
||||
20250421,150700,966827372,4845,4850,4855,4845,82
|
||||
20250421,150600,966429797,4850,4850,4850,4850,0
|
||||
20250421,150500,966429797,4850,4850,4850,4840,1683
|
||||
20250421,150400,958276707,4855,4855,4855,4855,1
|
||||
20250421,150300,958271852,4855,4850,4855,4850,179
|
||||
20250421,150200,957403307,4855,4855,4855,4855,2
|
||||
20250421,150100,957393597,4855,4845,4855,4845,1202
|
||||
20250421,150000,951564437,4850,4845,4850,4845,685
|
||||
20250421,145900,948245602,4845,4850,4850,4845,53
|
||||
20250421,145800,947988567,4850,4850,4850,4850,1148
|
||||
20250421,145700,942420767,4845,4845,4845,4845,0
|
||||
20250421,145600,942420767,4845,4845,4845,4845,50
|
||||
20250421,145500,942178517,4845,4845,4845,4845,922
|
||||
20250421,145400,937711427,4845,4845,4845,4845,0
|
||||
20250421,145300,937711427,4845,4840,4845,4840,113
|
||||
20250421,145200,937164007,4840,4840,4840,4840,600
|
||||
20250421,145100,934260007,4845,4845,4845,4845,500
|
||||
20250421,145000,931837507,4845,4845,4845,4845,10
|
||||
20250421,144900,931789057,4840,4845,4845,4840,212
|
||||
20250421,144800,930762972,4840,4840,4840,4840,205
|
||||
20250421,144700,929770772,4840,4840,4840,4840,466
|
||||
20250421,144600,927515332,4840,4840,4840,4840,1005
|
||||
20250421,144500,922651132,4840,4840,4840,4840,1900
|
||||
20250421,144400,913455132,4840,4840,4840,4840,199
|
||||
20250421,144300,912491972,4840,4840,4840,4840,0
|
||||
20250421,144200,912491972,4840,4840,4840,4840,36
|
||||
20250421,144100,912317732,4845,4840,4850,4835,2589
|
||||
20250421,144000,899785332,4840,4840,4840,4840,0
|
||||
20250421,143900,899785332,4840,4840,4840,4840,0
|
||||
20250421,143800,899785332,4840,4840,4840,4840,824
|
||||
20250421,143700,895797172,4835,4830,4835,4830,6172
|
||||
20250421,143600,865983387,4830,4830,4830,4830,23
|
||||
20250421,143500,865872297,4830,4830,4830,4830,928
|
||||
20250421,143400,861390057,4835,4835,4835,4835,476
|
||||
20250421,143300,859088597,4840,4840,4840,4840,59
|
||||
20250421,143200,858803037,4845,4840,4845,4840,541
|
||||
20250421,143100,856184492,4840,4840,4840,4840,2000
|
||||
20250421,143000,846504492,4845,4840,4845,4840,1014
|
||||
20250421,142900,841596672,4845,4845,4845,4845,30
|
||||
20250421,142800,841451322,4845,4845,4845,4845,994
|
||||
20250421,142700,836635392,4845,4845,4845,4845,150
|
||||
20250421,142600,835908642,4845,4845,4845,4845,241
|
||||
20250421,142500,834740997,4845,4845,4845,4845,0
|
||||
20250421,142400,834740997,4845,4845,4845,4845,176
|
||||
20250421,142300,833888277,4840,4840,4840,4840,30
|
||||
20250421,142200,833743077,4840,4840,4840,4840,50
|
||||
20250421,142100,833501077,4840,4840,4840,4840,210
|
||||
20250421,142000,832484677,4840,4840,4840,4840,5
|
||||
20250421,141900,832460477,4845,4845,4845,4845,0
|
||||
20250421,141800,832460477,4845,4840,4845,4840,460
|
||||
20250421,141700,830234072,4845,4850,4850,4845,285
|
||||
20250421,141600,828853197,4850,4845,4850,4845,721
|
||||
20250421,141500,825359947,4845,4845,4845,4845,31
|
||||
20250421,141400,825209752,4850,4850,4850,4850,0
|
||||
20250421,141300,825209752,4850,4850,4850,4850,0
|
||||
20250421,141200,825209752,4850,4850,4850,4850,0
|
||||
20250421,141100,825209752,4850,4850,4850,4850,240
|
||||
20250421,141000,824045752,4845,4845,4845,4845,110
|
||||
20250421,140900,823512802,4845,4845,4845,4845,730
|
||||
20250421,140800,819975952,4845,4845,4845,4845,421
|
||||
20250421,140700,817936207,4845,4845,4845,4845,367
|
||||
20250421,140600,816158092,4845,4845,4845,4845,402
|
||||
20250421,140500,814210402,4845,4845,4845,4845,83
|
||||
20250421,140400,813808267,4850,4850,4850,4850,120
|
||||
20250421,140300,813226267,4850,4850,4850,4850,0
|
||||
20250421,140200,813226267,4850,4850,4850,4850,2
|
||||
20250421,140100,813216567,4855,4855,4855,4855,50
|
||||
20250421,140000,812973817,4855,4845,4855,4840,751
|
||||
20250421,135900,809331422,4840,4845,4845,4840,1040
|
||||
20250421,135800,804296427,4845,4850,4850,4845,562
|
||||
20250421,135700,801573227,4850,4850,4850,4850,216
|
||||
20250421,135600,800525627,4845,4845,4845,4845,35
|
||||
20250421,135500,800356052,4850,4850,4850,4850,5
|
||||
20250421,135400,800331802,4850,4850,4850,4850,5
|
||||
20250421,135300,800307552,4850,4845,4850,4845,615
|
||||
20250421,135200,797327577,4845,4845,4845,4845,51
|
||||
20250421,135100,797080482,4845,4850,4850,4845,1300
|
||||
20250421,135000,790781837,4855,4855,4855,4855,1
|
||||
20250421,134900,790776982,4850,4850,4850,4850,339
|
||||
20250421,134800,789132832,4850,4850,4850,4850,222
|
||||
20250421,134700,788056132,4850,4850,4850,4850,1500
|
||||
20250421,134600,780781132,4855,4855,4855,4855,1000
|
||||
20250421,134500,775926132,4855,4850,4855,4850,14
|
||||
20250421,134400,775858182,4855,4855,4855,4855,100
|
||||
20250421,134300,775372682,4855,4855,4855,4855,42
|
||||
20250421,134200,775168772,4860,4860,4860,4860,0
|
||||
20250421,134100,775168772,4860,4860,4860,4860,201
|
||||
20250421,134000,774191912,4860,4860,4860,4860,1
|
||||
20250421,133900,774187052,4865,4865,4865,4860,1454
|
||||
20250421,133800,767118612,4860,4855,4860,4855,1559
|
||||
20250421,133700,759543642,4855,4855,4855,4855,1693
|
||||
20250421,133600,751324127,4855,4855,4855,4855,36
|
||||
20250421,133500,751149347,4860,4860,4865,4860,448
|
||||
20250421,133400,748971952,4865,4845,4865,4845,9443
|
||||
20250421,133300,703133252,4840,4840,4840,4835,1034
|
||||
20250421,133200,698130737,4840,4840,4840,4840,0
|
||||
20250421,133100,698130737,4840,4840,4840,4840,0
|
||||
20250421,133000,698130737,4840,4840,4840,4840,211
|
||||
20250421,132900,697109497,4840,4840,4840,4840,500
|
||||
20250421,132800,694689497,4840,4835,4840,4830,1420
|
||||
20250421,132700,687830387,4835,4835,4840,4835,63
|
||||
20250421,132600,687525777,4835,4835,4835,4835,437
|
||||
20250421,132500,685412882,4835,4835,4835,4835,500
|
||||
20250421,132400,682995382,4835,4845,4845,4835,1445
|
||||
20250421,132300,676005072,4845,4845,4845,4845,85
|
||||
20250421,132200,675593247,4845,4845,4845,4845,10
|
||||
20250421,132100,675544797,4845,4845,4845,4845,15
|
||||
20250421,132000,675472122,4845,4850,4850,4845,110
|
||||
20250421,131900,674938672,4845,4845,4845,4840,1312
|
||||
20250421,131800,668588402,4850,4850,4850,4850,10
|
||||
20250421,131700,668539902,4850,4860,4860,4840,353
|
||||
20250421,131600,666828337,4850,4855,4860,4850,3243
|
||||
20250421,131500,651084067,4855,4845,4855,4845,2623
|
||||
20250421,131400,638365622,4845,4845,4845,4845,1
|
||||
20250421,131300,638360777,4845,4845,4845,4845,1
|
||||
20250421,131200,638355932,4845,4835,4845,4835,2428
|
||||
20250421,131100,626616542,4835,4840,4840,4835,1139
|
||||
20250421,131000,621106282,4845,4850,4850,4845,588
|
||||
20250421,130900,618256882,4850,4850,4850,4850,7
|
||||
20250421,130800,618222932,4850,4845,4850,4845,164
|
||||
20250421,130700,617427677,4845,4850,4855,4845,150
|
||||
20250421,130600,616700667,4855,4855,4855,4855,0
|
||||
20250421,130500,616700667,4855,4855,4855,4855,609
|
||||
20250421,130400,613743972,4860,4850,4860,4850,1754
|
||||
20250421,130300,605230962,4850,4850,4850,4850,5
|
||||
20250421,130200,605206712,4850,4850,4850,4850,4
|
||||
20250421,130100,605187312,4847,4840,4850,4835,1427
|
||||
20250421,130000,598273910,4835,4840,4840,4835,58
|
||||
20250421,125900,597993470,4840,4835,4840,4835,493
|
||||
20250421,125800,595609810,4835,4835,4835,4835,99
|
||||
20250421,125700,595131145,4830,4825,4830,4825,24
|
||||
20250421,125600,595015285,4830,4835,4835,4830,70
|
||||
20250421,125500,594677170,4840,4840,4840,4840,1
|
||||
20250421,125400,594672330,4845,4845,4845,4845,1
|
||||
20250421,125300,594667485,4820,4840,4850,4820,2214
|
||||
20250421,125200,583948580,4845,4845,4845,4845,20
|
||||
20250421,125100,583851680,4845,4820,4845,4820,1033
|
||||
20250421,125000,578850515,4830,4840,4840,4830,1003
|
||||
20250421,124900,574005995,4840,4840,4840,4840,2
|
||||
20250421,124800,573996315,4825,4825,4825,4825,4
|
||||
20250421,124700,573977015,4840,4820,4840,4820,69
|
||||
20250421,124600,573644395,4845,4845,4845,4845,2150
|
||||
20250421,124500,563227645,4845,4835,4850,4820,2122
|
||||
20250421,124400,552948210,4820,4835,4835,4820,22
|
||||
20250421,124300,552841870,4840,4835,4845,4810,2968
|
||||
20250421,124200,538476965,4840,4840,4840,4840,0
|
||||
20250421,124100,538476965,4840,4810,4840,4805,2034
|
||||
20250421,124000,528645505,4830,4835,4835,4810,27
|
||||
20250421,123900,528515510,4810,4830,4845,4805,1323
|
||||
20250421,123800,522116910,4825,4820,4835,4805,10533
|
||||
20250421,123700,471267365,4820,4800,4820,4800,7850
|
||||
20250421,123600,433508610,4800,4790,4800,4790,3040
|
||||
20250421,123500,418918855,4785,4780,4785,4780,15
|
||||
20250421,123400,418847100,4780,4780,4780,4780,28
|
||||
20250421,123300,418713260,4785,4785,4785,4785,0
|
||||
20250421,123200,418713260,4785,4785,4785,4785,37
|
||||
20250421,123100,418536215,4785,4785,4785,4785,21
|
||||
20250421,123000,418435730,4790,4790,4790,4790,1
|
||||
20250421,122900,418430940,4780,4780,4780,4780,0
|
||||
20250421,122800,418430940,4780,4780,4780,4780,0
|
||||
20250421,122700,418430940,4780,4780,4780,4780,152
|
||||
20250421,122600,417704380,4780,4780,4780,4780,5
|
||||
20250421,122500,417680480,4790,4790,4790,4790,0
|
||||
20250421,122400,417680480,4790,4790,4790,4790,127
|
||||
20250421,122300,417072150,4790,4790,4790,4790,39
|
||||
20250421,122200,416885340,4780,4780,4780,4780,2000
|
||||
20250421,122100,407325340,4795,4780,4795,4780,59
|
||||
20250421,122000,407043185,4795,4795,4795,4795,0
|
||||
20250421,121900,407043185,4795,4795,4795,4795,0
|
||||
20250421,121800,407043185,4795,4795,4795,4795,0
|
||||
20250421,121700,407043185,4795,4795,4795,4795,237
|
||||
20250421,121600,405906770,4795,4795,4795,4795,0
|
||||
20250421,121500,405906770,4795,4795,4795,4795,0
|
||||
20250421,121400,405906770,4795,4795,4795,4795,1
|
||||
20250421,121300,405901975,4800,4775,4800,4765,2433
|
||||
20250421,121200,394250925,4770,4770,4770,4770,40
|
||||
20250421,121100,394060125,4770,4770,4770,4770,0
|
||||
20250421,121000,394060125,4770,4770,4770,4770,0
|
||||
20250421,120900,394060125,4770,4770,4770,4770,0
|
||||
20250421,120800,394060125,4770,4770,4770,4765,145
|
||||
20250421,120700,393368890,4775,4775,4775,4775,0
|
||||
20250421,120600,393368890,4775,4775,4775,4775,6
|
||||
20250421,120500,393340240,4775,4770,4775,4770,183
|
||||
20250421,120400,392467325,4770,4770,4770,4770,192
|
||||
20250421,120300,391551485,4777,4777,4777,4777,0
|
||||
20250421,120200,391551485,4777,4777,4777,4777,1
|
||||
20250421,120100,391546708,4777,4777,4777,4777,0
|
||||
20250421,120000,391546708,4777,4777,4777,4777,2
|
||||
20250421,115900,391537154,4770,4770,4770,4770,0
|
||||
20250421,115800,391537154,4770,4770,4770,4770,0
|
||||
20250421,115700,391537154,4770,4770,4770,4770,14
|
||||
20250421,115600,391470374,4785,4785,4785,4785,0
|
||||
20250421,115500,391470374,4785,4785,4785,4785,0
|
||||
20250421,115400,391470374,4785,4785,4785,4785,0
|
||||
20250421,115300,391470374,4785,4785,4785,4785,0
|
||||
20250421,115200,391470374,4785,4785,4785,4785,0
|
||||
20250421,115100,391470374,4785,4770,4785,4770,71
|
||||
20250421,115000,391131689,4770,4765,4770,4765,2940
|
||||
20250421,114900,377108109,4765,4785,4785,4765,9169
|
||||
20250421,114800,333334639,4790,4790,4790,4790,0
|
||||
20250421,114700,333334639,4790,4790,4790,4790,0
|
||||
20250421,114600,333334639,4790,4790,4790,4790,0
|
||||
20250421,114500,333334639,4790,4790,4790,4790,30
|
||||
20250421,114400,333190939,4780,4780,4780,4780,0
|
||||
20250421,114300,333190939,4780,4780,4780,4780,0
|
||||
20250421,114200,333190939,4780,4780,4780,4780,0
|
||||
20250421,114100,333190939,4780,4780,4780,4780,0
|
||||
20250421,114000,333190939,4780,4785,4785,4780,64
|
||||
20250421,113900,332885014,4785,4785,4785,4785,27
|
||||
20250421,113800,332755819,4795,4795,4795,4795,2
|
||||
20250421,113700,332746229,4795,4795,4795,4795,1
|
||||
20250421,113600,332741434,4780,4795,4795,4780,2
|
||||
20250421,113500,332731859,4790,4780,4790,4780,6
|
||||
20250421,113400,332703129,4790,4790,4790,4790,1
|
||||
20250421,113300,332698339,4780,4780,4780,4780,2
|
||||
20250421,113200,332688779,4780,4780,4780,4780,2999
|
||||
20250421,113100,318353559,4790,4790,4790,4790,0
|
||||
20250421,113000,318353559,4790,4780,4790,4780,13
|
||||
20250421,112900,318291399,4780,4780,4780,4780,1499
|
||||
20250421,112800,311126179,4780,4780,4780,4780,0
|
||||
20250421,112700,311126179,4780,4780,4780,4780,4
|
||||
20250421,112600,311107059,4795,4795,4795,4795,1
|
||||
20250421,112500,311102264,4780,4780,4780,4780,0
|
||||
20250421,112400,311102264,4780,4795,4795,4780,4
|
||||
20250421,112300,311083114,4795,4795,4795,4795,1
|
||||
20250421,112200,311078319,4790,4790,4790,4790,1
|
||||
20250421,112100,311073529,4780,4790,4790,4780,49
|
||||
20250421,112000,310838839,4790,4790,4790,4790,1
|
||||
20250421,111900,310834049,4785,4785,4785,4785,1
|
||||
20250421,111800,310829264,4785,4785,4785,4785,0
|
||||
20250421,111700,310829264,4785,4785,4785,4780,863
|
||||
20250421,111600,306700599,4785,4785,4785,4785,0
|
||||
20250421,111500,306700599,4785,4785,4785,4785,80
|
||||
20250421,111400,306317799,4785,4785,4785,4785,5
|
||||
20250421,111300,306293874,4785,4795,4800,4785,4
|
||||
20250421,111200,306274704,4800,4785,4800,4785,101
|
||||
20250421,111100,305791404,4785,4790,4800,4785,1960
|
||||
20250421,111000,296407439,4805,4805,4805,4805,0
|
||||
20250421,110900,296407439,4805,4805,4805,4805,0
|
||||
20250421,110800,296407439,4805,4795,4805,4790,504
|
||||
20250421,110700,293985784,4795,4790,4795,4790,54
|
||||
20250421,110600,293727119,4790,4790,4790,4790,0
|
||||
20250421,110500,293727119,4790,4800,4810,4790,822
|
||||
20250421,110400,289786039,4810,4800,4810,4800,211
|
||||
20250421,110300,288772164,4800,4785,4800,4785,348
|
||||
20250421,110200,287103934,4790,4800,4800,4790,3
|
||||
20250421,110100,287089554,4800,4790,4805,4785,23
|
||||
20250421,110000,286979449,4815,4785,4815,4775,2088
|
||||
20250421,105900,276971809,4785,4810,4810,4785,4878
|
||||
20250421,105800,253566069,4815,4800,4815,4800,1276
|
||||
20250421,105700,247430099,4785,4805,4805,4785,20
|
||||
20250421,105600,247334379,4785,4800,4800,4785,503
|
||||
20250421,105500,244919994,4785,4790,4800,4780,3399
|
||||
20250421,105400,228615724,4790,4790,4790,4790,100
|
||||
20250421,105300,228136724,4790,4790,4790,4790,790
|
||||
20250421,105200,224352624,4790,4795,4795,4775,144
|
||||
20250421,105100,223663009,4790,4785,4795,4785,2001
|
||||
20250421,105000,214081979,4785,4785,4785,4785,122
|
||||
20250421,104900,213498209,4785,4765,4785,4765,447
|
||||
20250421,104800,211359474,4765,4780,4785,4765,1093
|
||||
20250421,104700,206135509,4780,4755,4785,4755,10978
|
||||
20250421,104600,153765169,4755,4765,4765,4745,139
|
||||
20250421,104500,153105299,4745,4760,4765,4745,1852
|
||||
20250421,104400,144288609,4760,4760,4760,4760,0
|
||||
20250421,104300,144288609,4760,4755,4760,4745,891
|
||||
20250421,104200,140049519,4750,4750,4750,4750,0
|
||||
20250421,104100,140049519,4750,4750,4750,4750,185
|
||||
20250421,104000,139170769,4755,4755,4755,4755,490
|
||||
20250421,103900,136840819,4755,4750,4755,4750,367
|
||||
20250421,103800,135096484,4755,4755,4760,4750,2044
|
||||
20250421,103700,125379289,4750,4745,4755,4745,2707
|
||||
20250421,103600,112522489,4745,4740,4745,4740,221
|
||||
20250421,103500,111474944,4745,4745,4745,4745,0
|
||||
20250421,103400,111474944,4745,4745,4745,4745,25
|
||||
20250421,103300,111356319,4745,4745,4745,4745,0
|
||||
20250421,103200,111356319,4745,4735,4745,4735,7
|
||||
20250421,103100,111323149,4745,4745,4745,4745,0
|
||||
20250421,103000,111323149,4745,4745,4745,4745,0
|
||||
20250421,102900,111323149,4745,4745,4745,4745,0
|
||||
20250421,102800,111323149,4745,4745,4745,4745,0
|
||||
20250421,102700,111323149,4745,4745,4745,4745,150
|
||||
20250421,102600,110611399,4745,4740,4745,4740,1078
|
||||
20250421,102500,105498629,4725,4725,4725,4725,0
|
||||
20250421,102400,105498629,4725,4740,4745,4725,750
|
||||
20250421,102300,101943119,4740,4740,4740,4740,3
|
||||
20250421,102200,101928899,4740,4740,4740,4740,0
|
||||
20250421,102100,101928899,4740,4740,4740,4740,0
|
||||
20250421,102000,101928899,4740,4740,4740,4740,1
|
||||
20250421,101900,101924159,4740,4740,4740,4740,0
|
||||
20250421,101800,101924159,4740,4740,4740,4740,11
|
||||
20250421,101700,101872019,4725,4725,4725,4725,100
|
||||
20250421,101600,101399519,4725,4740,4740,4725,501
|
||||
20250421,101500,99031379,4740,4740,4740,4740,2
|
||||
20250421,101400,99021899,4730,4730,4730,4730,1
|
||||
20250421,101300,99017169,4740,4740,4740,4740,30
|
||||
20250421,101200,98874969,4740,4740,4740,4740,0
|
||||
20250421,101100,98874969,4740,4740,4740,4740,0
|
||||
20250421,101000,98874969,4740,4740,4740,4740,0
|
||||
20250421,100900,98874969,4740,4740,4740,4740,0
|
||||
20250421,100800,98874969,4740,4740,4740,4740,3
|
||||
20250421,100700,98860749,4740,4740,4740,4740,0
|
||||
20250421,100600,98860749,4740,4740,4740,4740,1
|
||||
20250421,100500,98856009,4725,4725,4725,4725,0
|
||||
20250421,100400,98856009,4725,4730,4735,4725,207
|
||||
20250421,100300,97875924,4735,4735,4735,4735,0
|
||||
20250421,100200,97875924,4735,4725,4735,4725,603
|
||||
20250421,100100,95021904,4715,4720,4720,4715,556
|
||||
20250421,100000,92399184,4725,4725,4725,4720,1106
|
||||
20250421,095900,87176834,4725,4725,4725,4725,26
|
||||
20250421,095800,87053984,4720,4720,4720,4720,100
|
||||
20250421,095700,86581984,4725,4725,4725,4720,96
|
||||
20250421,095600,86128389,4720,4725,4725,4720,253
|
||||
20250421,095500,84933689,4730,4730,4730,4730,59
|
||||
20250421,095400,84654619,4730,4730,4730,4730,24
|
||||
20250421,095300,84541099,4730,4725,4730,4725,1062
|
||||
20250421,095200,79521339,4725,4735,4735,4725,1624
|
||||
20250421,095100,71842274,4735,4730,4735,4730,249
|
||||
20250421,095000,70664349,4730,4730,4730,4730,215
|
||||
20250421,094900,69647399,4730,4735,4735,4730,1537
|
||||
20250421,094800,62372644,4745,4745,4745,4745,0
|
||||
20250421,094700,62372644,4745,4745,4745,4745,1
|
||||
20250421,094600,62367899,4745,4745,4745,4745,0
|
||||
20250421,094500,62367899,4745,4745,4745,4745,0
|
||||
20250421,094400,62367899,4745,4740,4752,4730,3327
|
||||
20250421,094300,46575652,4740,4740,4740,4740,106
|
||||
20250421,094200,46073212,4740,4740,4740,4740,2
|
||||
20250421,094100,46063732,4740,4740,4740,4740,2
|
||||
20250421,094000,46054252,4740,4735,4740,4735,230
|
||||
20250421,093900,44964837,4732,4732,4732,4732,0
|
||||
20250421,093800,44964837,4732,4735,4735,4732,49
|
||||
20250421,093700,44732825,4730,4735,4735,4730,201
|
||||
20250421,093600,43781095,4735,4730,4735,4730,27
|
||||
20250421,093500,43653255,4730,4730,4730,4730,0
|
||||
20250421,093400,43653255,4730,4740,4740,4730,124
|
||||
20250421,093300,43066650,4735,4735,4735,4735,0
|
||||
20250421,093200,43066650,4735,4735,4735,4735,0
|
||||
20250421,093100,43066650,4735,4740,4740,4735,575
|
||||
20250421,093000,40344020,4735,4735,4735,4735,23
|
||||
20250421,092900,40235115,4735,4735,4735,4735,13
|
||||
20250421,092800,40173560,4745,4745,4745,4745,1
|
||||
20250421,092700,40168815,4725,4735,4735,4725,245
|
||||
20250421,092600,39010590,4745,4745,4745,4745,0
|
||||
20250421,092500,39010590,4745,4735,4745,4735,379
|
||||
20250421,092400,37213905,4730,4735,4735,4730,2400
|
||||
20250421,092300,25861185,4745,4745,4745,4745,88
|
||||
20250421,092200,25443625,4750,4740,4750,4735,108
|
||||
20250421,092100,24932060,4745,4745,4745,4745,183
|
||||
20250421,092000,24063725,4735,4735,4735,4735,0
|
||||
20250421,091900,24063725,4735,4735,4735,4735,34
|
||||
20250421,091800,23902735,4730,4730,4730,4730,10
|
||||
20250421,091700,23855435,4745,4745,4745,4745,0
|
||||
20250421,091600,23855435,4745,4745,4745,4745,1
|
||||
20250421,091500,23850690,4745,4745,4745,4745,0
|
||||
20250421,091400,23850690,4745,4745,4745,4745,1
|
||||
20250421,091300,23845945,4745,4740,4745,4730,141
|
||||
20250421,091200,23177610,4735,4730,4735,4720,501
|
||||
20250421,091100,20810440,4730,4730,4730,4730,517
|
||||
20250421,091000,18365030,4740,4740,4740,4740,0
|
||||
20250421,090900,18365030,4740,4750,4750,4740,44
|
||||
20250421,090800,18156460,4740,4740,4740,4740,65
|
||||
20250421,090700,17848360,4750,4745,4750,4735,381
|
||||
20250421,090600,16039325,4745,4735,4745,4730,329
|
||||
20250421,090500,14481470,4735,4730,4735,4730,60
|
||||
20250421,090400,14197620,4720,4715,4730,4715,784
|
||||
20250421,090300,10493790,4725,4725,4725,4725,200
|
||||
20250421,090200,9548790,4705,4705,4705,4705,500
|
||||
20250421,090100,7196290,4725,4720,4725,4705,159
|
||||
20250421,090000,6447155,4700,4705,4705,4700,1220
|
||||
|
Reference in New Issue
Block a user