Update 2025-04-21 2740 candle_min
This commit is contained in:
613
044490/min/candle-20250421.csv
Normal file
613
044490/min/candle-20250421.csv
Normal file
@@ -0,0 +1,613 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250421,191100,428122200,14850,14850,14850,14850,272
|
||||
20250421,191000,428122200,14850,14850,14850,14850,0
|
||||
20250421,190900,428122200,14850,14850,14850,14850,0
|
||||
20250421,190800,428122200,14850,14850,14850,14850,0
|
||||
20250421,190700,428122200,14850,14850,14850,14850,0
|
||||
20250421,190600,428122200,14850,14850,14850,14850,0
|
||||
20250421,190500,428122200,14850,14850,14850,14850,0
|
||||
20250421,190400,428122200,14850,14850,14850,14850,0
|
||||
20250421,190300,428122200,14850,14850,14850,14850,0
|
||||
20250421,190200,428122200,14850,14850,14850,14850,0
|
||||
20250421,190100,428122200,14850,14850,14850,14850,0
|
||||
20250421,190000,428122200,14850,14850,14850,14850,0
|
||||
20250421,185900,428122200,14850,14850,14850,14850,0
|
||||
20250421,185800,428122200,14850,14850,14850,14850,0
|
||||
20250421,185700,428122200,14850,14850,14850,14850,0
|
||||
20250421,185600,428122200,14850,14850,14850,14850,0
|
||||
20250421,185500,428122200,14850,14850,14850,14850,0
|
||||
20250421,185400,428122200,14850,14850,14850,14850,0
|
||||
20250421,185300,428122200,14850,14850,14850,14850,0
|
||||
20250421,185200,428122200,14850,14850,14850,14850,0
|
||||
20250421,185100,428122200,14850,14850,14850,14850,0
|
||||
20250421,185000,428122200,14850,14850,14850,14850,0
|
||||
20250421,184900,428122200,14850,14850,14850,14850,0
|
||||
20250421,184800,428122200,14850,14850,14850,14850,0
|
||||
20250421,184700,428122200,14850,14850,14850,14850,0
|
||||
20250421,184600,428122200,14850,14850,14850,14850,0
|
||||
20250421,184500,428122200,14850,14850,14850,14850,0
|
||||
20250421,184400,428122200,14850,14850,14850,14850,0
|
||||
20250421,184300,428122200,14850,14850,14850,14850,0
|
||||
20250421,184200,428122200,14850,14850,14850,14850,0
|
||||
20250421,184100,428122200,14850,14850,14850,14850,272
|
||||
20250421,184000,428122200,14850,14850,14850,14850,0
|
||||
20250421,183900,428122200,14850,14850,14850,14850,0
|
||||
20250421,183800,428122200,14850,14850,14850,14850,0
|
||||
20250421,183700,428122200,14850,14850,14850,14850,0
|
||||
20250421,183600,428122200,14850,14850,14850,14850,0
|
||||
20250421,183500,428122200,14850,14850,14850,14850,0
|
||||
20250421,183400,428122200,14850,14850,14850,14850,0
|
||||
20250421,183300,428122200,14850,14850,14850,14850,0
|
||||
20250421,183200,428122200,14850,14850,14850,14850,0
|
||||
20250421,183100,428122200,14850,14850,14850,14850,0
|
||||
20250421,183000,428122200,14850,14850,14850,14850,0
|
||||
20250421,182900,428122200,14850,14850,14850,14850,0
|
||||
20250421,182800,428122200,14850,14850,14850,14850,0
|
||||
20250421,182700,428122200,14850,14850,14850,14850,0
|
||||
20250421,182600,428122200,14850,14850,14850,14850,0
|
||||
20250421,182500,428122200,14850,14850,14850,14850,0
|
||||
20250421,182400,428122200,14850,14850,14850,14850,0
|
||||
20250421,182300,428122200,14850,14850,14850,14850,0
|
||||
20250421,182200,428122200,14850,14850,14850,14850,0
|
||||
20250421,182100,428122200,14850,14850,14850,14850,0
|
||||
20250421,182000,428122200,14850,14850,14850,14850,0
|
||||
20250421,181900,428122200,14850,14850,14850,14850,0
|
||||
20250421,181800,428122200,14850,14850,14850,14850,0
|
||||
20250421,181700,428122200,14850,14850,14850,14850,0
|
||||
20250421,181600,428122200,14850,14850,14850,14850,0
|
||||
20250421,181500,428122200,14850,14850,14850,14850,0
|
||||
20250421,181400,428122200,14850,14850,14850,14850,0
|
||||
20250421,181300,428122200,14850,14850,14850,14850,0
|
||||
20250421,181200,428122200,14850,14850,14850,14850,0
|
||||
20250421,181100,428122200,14850,14850,14850,14850,272
|
||||
20250421,181000,428122200,14850,14850,14850,14850,0
|
||||
20250421,180900,428122200,14850,14850,14850,14850,0
|
||||
20250421,180800,428122200,14850,14850,14850,14850,0
|
||||
20250421,180700,428122200,14850,14850,14850,14850,0
|
||||
20250421,180600,428122200,14850,14850,14850,14850,0
|
||||
20250421,180500,428122200,14850,14850,14850,14850,0
|
||||
20250421,180400,428122200,14850,14850,14850,14850,0
|
||||
20250421,180300,428122200,14850,14850,14850,14850,0
|
||||
20250421,180200,428122200,14850,14850,14850,14850,0
|
||||
20250421,180100,428122200,14850,14850,14850,14850,0
|
||||
20250421,180000,428122200,14850,14850,14850,14850,0
|
||||
20250421,175900,428122200,14850,14850,14850,14850,0
|
||||
20250421,175800,428122200,14850,14850,14850,14850,0
|
||||
20250421,175700,428122200,14850,14850,14850,14850,0
|
||||
20250421,175600,428122200,14850,14850,14850,14850,0
|
||||
20250421,175500,428122200,14850,14850,14850,14850,0
|
||||
20250421,175400,428122200,14850,14850,14850,14850,0
|
||||
20250421,175300,428122200,14850,14850,14850,14850,0
|
||||
20250421,175200,428122200,14850,14850,14850,14850,0
|
||||
20250421,175100,428122200,14850,14850,14850,14850,0
|
||||
20250421,175000,428122200,14850,14850,14850,14850,0
|
||||
20250421,174900,428122200,14850,14850,14850,14850,0
|
||||
20250421,174800,428122200,14850,14850,14850,14850,0
|
||||
20250421,174700,428122200,14850,14850,14850,14850,0
|
||||
20250421,174600,428122200,14850,14850,14850,14850,0
|
||||
20250421,174500,428122200,14850,14850,14850,14850,0
|
||||
20250421,174400,428122200,14850,14850,14850,14850,0
|
||||
20250421,174300,428122200,14850,14850,14850,14850,0
|
||||
20250421,174200,428122200,14850,14850,14850,14850,0
|
||||
20250421,174100,428122200,14850,14850,14850,14850,272
|
||||
20250421,174000,428122200,14850,14850,14850,14850,0
|
||||
20250421,173900,428122200,14850,14850,14850,14850,0
|
||||
20250421,173800,428122200,14850,14850,14850,14850,0
|
||||
20250421,173700,428122200,14850,14850,14850,14850,0
|
||||
20250421,173600,428122200,14850,14850,14850,14850,0
|
||||
20250421,173500,428122200,14850,14850,14850,14850,0
|
||||
20250421,173400,428122200,14850,14850,14850,14850,0
|
||||
20250421,173300,428122200,14850,14850,14850,14850,0
|
||||
20250421,173200,428122200,14850,14850,14850,14850,0
|
||||
20250421,173100,428122200,14850,14850,14850,14850,0
|
||||
20250421,173000,428122200,14850,14850,14850,14850,0
|
||||
20250421,172900,428122200,14850,14850,14850,14850,0
|
||||
20250421,172800,428122200,14850,14850,14850,14850,0
|
||||
20250421,172700,428122200,14850,14850,14850,14850,0
|
||||
20250421,172600,428122200,14850,14850,14850,14850,0
|
||||
20250421,172500,428122200,14850,14850,14850,14850,0
|
||||
20250421,172400,428122200,14850,14850,14850,14850,0
|
||||
20250421,172300,428122200,14850,14850,14850,14850,0
|
||||
20250421,172200,428122200,14850,14850,14850,14850,0
|
||||
20250421,172100,428122200,14850,14850,14850,14850,0
|
||||
20250421,172000,428122200,14850,14850,14850,14850,0
|
||||
20250421,171900,428122200,14850,14850,14850,14850,0
|
||||
20250421,171800,428122200,14850,14850,14850,14850,0
|
||||
20250421,171700,428122200,14850,14850,14850,14850,0
|
||||
20250421,171600,428122200,14850,14850,14850,14850,0
|
||||
20250421,171500,428122200,14850,14850,14850,14850,0
|
||||
20250421,171400,428122200,14850,14850,14850,14850,0
|
||||
20250421,171300,428122200,14850,14850,14850,14850,0
|
||||
20250421,171200,428122200,14850,14850,14850,14850,0
|
||||
20250421,171100,428122200,14850,14850,14850,14850,272
|
||||
20250421,171000,428122200,14850,14850,14850,14850,0
|
||||
20250421,170900,428122200,14850,14850,14850,14850,0
|
||||
20250421,170800,428122200,14850,14850,14850,14850,0
|
||||
20250421,170700,428122200,14850,14850,14850,14850,0
|
||||
20250421,170600,428122200,14850,14850,14850,14850,0
|
||||
20250421,170500,428122200,14850,14850,14850,14850,0
|
||||
20250421,170400,428122200,14850,14850,14850,14850,0
|
||||
20250421,170300,428122200,14850,14850,14850,14850,0
|
||||
20250421,170200,428122200,14850,14850,14850,14850,0
|
||||
20250421,170100,428122200,14850,14850,14850,14850,0
|
||||
20250421,170000,428122200,14850,14850,14850,14850,0
|
||||
20250421,165900,428122200,14850,14850,14850,14850,0
|
||||
20250421,165800,428122200,14850,14850,14850,14850,0
|
||||
20250421,165700,428122200,14850,14850,14850,14850,0
|
||||
20250421,165600,428122200,14850,14850,14850,14850,0
|
||||
20250421,165500,428122200,14850,14850,14850,14850,0
|
||||
20250421,165400,428122200,14850,14850,14850,14850,0
|
||||
20250421,165300,428122200,14850,14850,14850,14850,0
|
||||
20250421,165200,428122200,14850,14850,14850,14850,0
|
||||
20250421,165100,428122200,14850,14850,14850,14850,0
|
||||
20250421,165000,428122200,14850,14850,14850,14850,0
|
||||
20250421,164900,428122200,14850,14850,14850,14850,0
|
||||
20250421,164800,428122200,14850,14850,14850,14850,0
|
||||
20250421,164700,428122200,14850,14850,14850,14850,0
|
||||
20250421,164600,428122200,14850,14850,14850,14850,0
|
||||
20250421,164500,428122200,14850,14850,14850,14850,0
|
||||
20250421,164400,428122200,14850,14850,14850,14850,0
|
||||
20250421,164300,428122200,14850,14850,14850,14850,0
|
||||
20250421,164200,428122200,14850,14850,14850,14850,0
|
||||
20250421,164100,428122200,14850,14850,14850,14850,272
|
||||
20250421,164000,428122200,14850,14850,14850,14850,0
|
||||
20250421,163900,428122200,14850,14850,14850,14850,0
|
||||
20250421,163800,428122200,14850,14850,14850,14850,0
|
||||
20250421,163700,428122200,14850,14850,14850,14850,0
|
||||
20250421,163600,428122200,14850,14850,14850,14850,0
|
||||
20250421,163500,428122200,14850,14850,14850,14850,0
|
||||
20250421,163400,428122200,14850,14850,14850,14850,0
|
||||
20250421,163300,428122200,14850,14850,14850,14850,0
|
||||
20250421,163200,428122200,14850,14850,14850,14850,0
|
||||
20250421,163100,428122200,14850,14850,14850,14850,0
|
||||
20250421,163000,428122200,14850,14850,14850,14850,0
|
||||
20250421,162900,428122200,14850,14850,14850,14850,0
|
||||
20250421,162800,428122200,14850,14850,14850,14850,0
|
||||
20250421,162700,428122200,14850,14850,14850,14850,0
|
||||
20250421,162600,428122200,14850,14850,14850,14850,0
|
||||
20250421,162500,428122200,14850,14850,14850,14850,0
|
||||
20250421,162400,428122200,14850,14850,14850,14850,0
|
||||
20250421,162300,428122200,14850,14850,14850,14850,0
|
||||
20250421,162200,428122200,14850,14850,14850,14850,0
|
||||
20250421,162100,428122200,14850,14850,14850,14850,0
|
||||
20250421,162000,428122200,14850,14850,14850,14850,0
|
||||
20250421,161900,428122200,14850,14850,14850,14850,0
|
||||
20250421,161800,428122200,14850,14850,14850,14850,0
|
||||
20250421,161700,428122200,14850,14850,14850,14850,0
|
||||
20250421,161600,428122200,14850,14850,14850,14850,0
|
||||
20250421,161500,428122200,14850,14850,14850,14850,0
|
||||
20250421,161400,428122200,14850,14850,14850,14850,0
|
||||
20250421,161300,428122200,14850,14850,14850,14850,0
|
||||
20250421,161200,428122200,14850,14850,14850,14850,0
|
||||
20250421,161100,428122200,14850,14850,14850,14850,272
|
||||
20250421,161000,428122200,14850,14850,14850,14850,0
|
||||
20250421,160900,428122200,14850,14850,14850,14850,0
|
||||
20250421,160800,428122200,14850,14850,14850,14850,0
|
||||
20250421,160700,428122200,14850,14850,14850,14850,0
|
||||
20250421,160600,428122200,14850,14850,14850,14850,0
|
||||
20250421,160500,428122200,14850,14850,14850,14850,0
|
||||
20250421,160400,428122200,14850,14850,14850,14850,0
|
||||
20250421,160300,428122200,14850,14850,14850,14850,0
|
||||
20250421,160200,428122200,14850,14850,14850,14850,0
|
||||
20250421,160100,428122200,14850,14850,14850,14850,0
|
||||
20250421,160000,428122200,14850,14850,14850,14850,0
|
||||
20250421,155900,428122200,14850,14850,14850,14850,0
|
||||
20250421,155800,428122200,14850,14850,14850,14850,0
|
||||
20250421,155700,428122200,14850,14850,14850,14850,0
|
||||
20250421,155600,428122200,14850,14850,14850,14850,0
|
||||
20250421,155500,428122200,14850,14850,14850,14850,0
|
||||
20250421,155400,428122200,14850,14850,14850,14850,0
|
||||
20250421,155300,428122200,14850,14850,14850,14850,0
|
||||
20250421,155200,428122200,14850,14850,14850,14850,0
|
||||
20250421,155100,428122200,14850,14850,14850,14850,0
|
||||
20250421,155000,428122200,14850,14850,14850,14850,0
|
||||
20250421,154900,428122200,14850,14850,14850,14850,0
|
||||
20250421,154800,428122200,14850,14850,14850,14850,0
|
||||
20250421,154700,428122200,14850,14850,14850,14850,0
|
||||
20250421,154600,428122200,14850,14850,14850,14850,0
|
||||
20250421,154500,428122200,14850,14850,14850,14850,0
|
||||
20250421,154400,428122200,14850,14850,14850,14850,0
|
||||
20250421,154300,428122200,14850,14850,14850,14850,0
|
||||
20250421,154200,428122200,14850,14850,14850,14850,0
|
||||
20250421,154100,428122200,14850,14850,14850,14850,272
|
||||
20250421,154000,428122200,14850,14850,14850,14850,0
|
||||
20250421,153900,428122200,14850,14850,14850,14850,0
|
||||
20250421,153800,428122200,14850,14850,14850,14850,0
|
||||
20250421,153700,428122200,14850,14850,14850,14850,0
|
||||
20250421,153600,428122200,14850,14850,14850,14850,0
|
||||
20250421,153500,428122200,14850,14850,14850,14850,0
|
||||
20250421,153400,428122200,14850,14850,14850,14850,0
|
||||
20250421,153300,428122200,14850,14850,14850,14850,0
|
||||
20250421,153200,428122200,14850,14850,14850,14850,0
|
||||
20250421,153100,428122200,14850,14850,14850,14850,0
|
||||
20250421,153000,428122200,14850,14850,14850,14850,272
|
||||
20250421,152900,424083000,14850,14850,14850,14850,0
|
||||
20250421,152800,424083000,14850,14850,14850,14850,0
|
||||
20250421,152700,424083000,14850,14850,14850,14850,0
|
||||
20250421,152600,424083000,14850,14850,14850,14850,0
|
||||
20250421,152500,424083000,14850,14850,14850,14850,0
|
||||
20250421,152400,424083000,14850,14850,14850,14850,0
|
||||
20250421,152300,424083000,14850,14850,14850,14850,0
|
||||
20250421,152200,424083000,14850,14850,14850,14850,0
|
||||
20250421,152100,424083000,14850,14850,14850,14850,0
|
||||
20250421,152000,424083000,14850,14850,14850,14850,0
|
||||
20250421,151900,424083000,14850,14840,14850,14840,83
|
||||
20250421,151800,422851220,14840,14840,14840,14840,2
|
||||
20250421,151700,422821540,14840,14840,14840,14840,4
|
||||
20250421,151600,422762180,14840,14840,14840,14840,35
|
||||
20250421,151500,422242780,14800,14840,14850,14800,11
|
||||
20250421,151400,422079580,14850,14830,14850,14830,116
|
||||
20250421,151300,420358890,14830,14830,14830,14790,113
|
||||
20250421,151200,418684260,14800,14800,14800,14800,10
|
||||
20250421,151100,418536260,14790,14790,14790,14790,0
|
||||
20250421,151000,418536260,14790,14780,14800,14780,95
|
||||
20250421,150900,417130800,14800,14800,14800,14800,269
|
||||
20250421,150800,413149600,14790,14790,14790,14790,16
|
||||
20250421,150700,412912960,14790,14770,14790,14770,23
|
||||
20250421,150600,412573110,14790,14760,14790,14760,82
|
||||
20250421,150500,411362150,14760,14770,14770,14740,100
|
||||
20250421,150400,409887080,14770,14770,14770,14770,0
|
||||
20250421,150300,409887080,14770,14770,14770,14770,0
|
||||
20250421,150200,409887080,14770,14770,14770,14770,1
|
||||
20250421,150100,409872310,14790,14790,14790,14790,0
|
||||
20250421,150000,409872310,14790,14770,14790,14770,2
|
||||
20250421,145900,409842750,14770,14770,14770,14770,0
|
||||
20250421,145800,409842750,14770,14740,14780,14740,78
|
||||
20250421,145700,408692260,14740,14740,14740,14740,0
|
||||
20250421,145600,408692260,14740,14740,14740,14740,1
|
||||
20250421,145500,408677520,14740,14740,14740,14740,41
|
||||
20250421,145400,408073180,14740,14740,14740,14740,0
|
||||
20250421,145300,408073180,14740,14740,14740,14740,0
|
||||
20250421,145200,408073180,14740,14740,14740,14740,47
|
||||
20250421,145100,407380400,14740,14740,14740,14740,10
|
||||
20250421,145000,407233000,14740,14740,14740,14740,0
|
||||
20250421,144900,407233000,14740,14740,14740,14740,0
|
||||
20250421,144800,407233000,14740,14730,14740,14730,228
|
||||
20250421,144700,403874140,14720,14720,14720,14720,0
|
||||
20250421,144600,403874140,14720,14720,14720,14720,18
|
||||
20250421,144500,403609180,14720,14740,14740,14720,100
|
||||
20250421,144400,402135500,14750,14750,14750,14750,1
|
||||
20250421,144300,402120750,14750,14750,14750,14750,14
|
||||
20250421,144200,401914250,14750,14750,14750,14750,3
|
||||
20250421,144100,401870000,14750,14750,14750,14750,0
|
||||
20250421,144000,401870000,14750,14750,14750,14750,0
|
||||
20250421,143900,401870000,14750,14750,14750,14750,1
|
||||
20250421,143800,401855250,14750,14750,14750,14750,1
|
||||
20250421,143700,401840500,14750,14750,14750,14750,0
|
||||
20250421,143600,401840500,14750,14750,14750,14750,0
|
||||
20250421,143500,401840500,14750,14750,14750,14750,18
|
||||
20250421,143400,401575000,14750,14750,14750,14740,47
|
||||
20250421,143300,400881780,14750,14750,14750,14750,0
|
||||
20250421,143200,400881780,14750,14750,14750,14750,1
|
||||
20250421,143100,400867030,14760,14715,14760,14715,314
|
||||
20250421,143000,396244335,14715,14715,14715,14715,3
|
||||
20250421,142900,396200190,14715,14715,14715,14715,4
|
||||
20250421,142800,396141330,14715,14720,14720,14715,98
|
||||
20250421,142700,394698780,14725,14730,14730,14725,95
|
||||
20250421,142600,393299450,14735,14735,14735,14735,22
|
||||
20250421,142500,392975280,14740,14740,14740,14740,0
|
||||
20250421,142400,392975280,14740,14740,14740,14740,8
|
||||
20250421,142300,392857360,14740,14750,14750,14740,120
|
||||
20250421,142200,391087750,14760,14760,14760,14760,29
|
||||
20250421,142100,390659710,14770,14770,14770,14770,0
|
||||
20250421,142000,390659710,14770,14770,14770,14770,0
|
||||
20250421,141900,390659710,14770,14770,14790,14770,55
|
||||
20250421,141800,389847240,14790,14790,14790,14790,0
|
||||
20250421,141700,389847240,14790,14780,14790,14780,2
|
||||
20250421,141600,389817670,14800,14800,14800,14800,0
|
||||
20250421,141500,389817670,14800,14760,14800,14760,175
|
||||
20250421,141400,387233770,14760,14760,14770,14760,7
|
||||
20250421,141300,387130440,14750,14750,14750,14750,23
|
||||
20250421,141200,386791190,14740,14740,14740,14740,1
|
||||
20250421,141100,386776450,14740,14740,14740,14740,2
|
||||
20250421,141000,386746970,14760,14760,14760,14760,0
|
||||
20250421,140900,386746970,14760,14740,14800,14740,71
|
||||
20250421,140800,385698040,14740,14740,14740,14740,28
|
||||
20250421,140700,385285320,14750,14750,14750,14750,0
|
||||
20250421,140600,385285320,14750,14750,14750,14750,0
|
||||
20250421,140500,385285320,14750,14740,14750,14740,6
|
||||
20250421,140400,385196870,14740,14740,14740,14740,0
|
||||
20250421,140300,385196870,14740,14740,14740,14740,0
|
||||
20250421,140200,385196870,14740,14740,14740,14740,0
|
||||
20250421,140100,385196870,14740,14740,14740,14740,0
|
||||
20250421,140000,385196870,14740,14740,14740,14740,0
|
||||
20250421,135900,385196870,14740,14740,14740,14740,0
|
||||
20250421,135800,385196870,14740,14740,14740,14740,1
|
||||
20250421,135700,385182130,14710,14710,14710,14710,0
|
||||
20250421,135600,385182130,14710,14710,14710,14710,0
|
||||
20250421,135500,385182130,14710,14710,14710,14710,1
|
||||
20250421,135400,385167420,14740,14740,14740,14740,0
|
||||
20250421,135300,385167420,14740,14690,14740,14690,963
|
||||
20250421,135200,371006130,14690,14690,14690,14690,18
|
||||
20250421,135100,370741710,14690,14690,14690,14690,0
|
||||
20250421,135000,370741710,14690,14690,14690,14690,1
|
||||
20250421,134900,370727020,14690,14690,14690,14690,0
|
||||
20250421,134800,370727020,14690,14690,14690,14690,2
|
||||
20250421,134700,370697640,14690,14690,14690,14690,0
|
||||
20250421,134600,370697640,14690,14690,14690,14690,0
|
||||
20250421,134500,370697640,14690,14700,14700,14690,66
|
||||
20250421,134400,369727810,14710,14720,14740,14710,243
|
||||
20250421,134300,366150960,14720,14720,14720,14720,0
|
||||
20250421,134200,366150960,14720,14720,14720,14720,0
|
||||
20250421,134100,366150960,14720,14720,14720,14720,1
|
||||
20250421,134000,366136240,14720,14710,14720,14700,412
|
||||
20250421,133900,360075300,14720,14720,14720,14720,21
|
||||
20250421,133800,359766180,14710,14710,14710,14710,129
|
||||
20250421,133700,357868590,14710,14710,14710,14710,0
|
||||
20250421,133600,357868590,14710,14720,14720,14710,34
|
||||
20250421,133500,357368430,14710,14720,14720,14710,9
|
||||
20250421,133400,357235960,14720,14720,14720,14720,29
|
||||
20250421,133300,356809080,14720,14720,14720,14720,0
|
||||
20250421,133200,356809080,14720,14680,14720,14680,294
|
||||
20250421,133100,352491550,14680,14680,14680,14680,1
|
||||
20250421,133000,352476870,14680,14680,14680,14680,0
|
||||
20250421,132900,352476870,14680,14680,14680,14680,1
|
||||
20250421,132800,352462190,14680,14680,14680,14680,1
|
||||
20250421,132700,352447510,14680,14680,14680,14680,0
|
||||
20250421,132600,352447510,14680,14680,14680,14680,92
|
||||
20250421,132500,351096950,14690,14690,14690,14690,0
|
||||
20250421,132400,351096950,14690,14690,14690,14690,2
|
||||
20250421,132300,351067570,14685,14685,14685,14685,0
|
||||
20250421,132200,351067570,14685,14685,14685,14685,0
|
||||
20250421,132100,351067570,14685,14685,14685,14685,0
|
||||
20250421,132000,351067570,14685,14685,14685,14685,0
|
||||
20250421,131900,351067570,14685,14685,14685,14685,0
|
||||
20250421,131800,351067570,14685,14685,14685,14685,1
|
||||
20250421,131700,351052885,14690,14710,14710,14690,43
|
||||
20250421,131600,350420625,14700,14700,14710,14700,60
|
||||
20250421,131500,349538615,14700,14700,14700,14700,0
|
||||
20250421,131400,349538615,14700,14700,14700,14700,0
|
||||
20250421,131300,349538615,14700,14700,14700,14700,31
|
||||
20250421,131200,349082915,14700,14700,14700,14700,3
|
||||
20250421,131100,349038815,14700,14700,14700,14700,0
|
||||
20250421,131000,349038815,14700,14700,14700,14700,1
|
||||
20250421,130900,349024115,14700,14700,14700,14700,0
|
||||
20250421,130800,349024115,14700,14690,14710,14690,62
|
||||
20250421,130700,348112845,14700,14690,14730,14690,51
|
||||
20250421,130600,347361685,14730,14730,14730,14730,0
|
||||
20250421,130500,347361685,14730,14660,14730,14660,105
|
||||
20250421,130400,345817255,14650,14650,14650,14650,0
|
||||
20250421,130300,345817255,14650,14650,14650,14650,0
|
||||
20250421,130200,345817255,14650,14640,14650,14640,98
|
||||
20250421,130100,344382235,14640,14640,14640,14640,53
|
||||
20250421,130000,343606315,14630,14640,14640,14630,22
|
||||
20250421,125900,343284435,14640,14640,14640,14640,0
|
||||
20250421,125800,343284435,14640,14640,14640,14640,52
|
||||
20250421,125700,342523155,14640,14630,14640,14630,18
|
||||
20250421,125600,342259665,14640,14640,14640,14640,1
|
||||
20250421,125500,342245025,14630,14640,14680,14630,112
|
||||
20250421,125400,340605905,14680,14680,14680,14680,0
|
||||
20250421,125300,340605905,14680,14630,14680,14630,15
|
||||
20250421,125200,340385955,14630,14630,14630,14630,0
|
||||
20250421,125100,340385955,14630,14630,14630,14630,1
|
||||
20250421,125000,340371325,14620,14660,14660,14620,233
|
||||
20250421,124900,336961565,14660,14660,14660,14660,2
|
||||
20250421,124800,336932245,14660,14660,14660,14660,0
|
||||
20250421,124700,336932245,14660,14650,14660,14650,23
|
||||
20250421,124600,336595125,14650,14650,14650,14650,21
|
||||
20250421,124500,336287475,14650,14650,14650,14650,0
|
||||
20250421,124400,336287475,14650,14650,14650,14650,2
|
||||
20250421,124300,336258175,14650,14650,14650,14650,30
|
||||
20250421,124200,335818675,14640,14640,14640,14640,21
|
||||
20250421,124100,335511235,14640,14640,14640,14640,0
|
||||
20250421,124000,335511235,14640,14640,14640,14640,115
|
||||
20250421,123900,333827635,14640,14640,14640,14640,10
|
||||
20250421,123800,333681235,14640,14640,14640,14640,23
|
||||
20250421,123700,333344515,14640,14640,14640,14640,16
|
||||
20250421,123600,333110275,14630,14630,14630,14630,0
|
||||
20250421,123500,333110275,14630,14630,14630,14630,0
|
||||
20250421,123400,333110275,14630,14630,14630,14630,0
|
||||
20250421,123300,333110275,14630,14630,14630,14630,3
|
||||
20250421,123200,333066385,14630,14630,14630,14630,34
|
||||
20250421,123100,332568965,14660,14650,14660,14630,303
|
||||
20250421,123000,328132745,14660,14660,14660,14660,18
|
||||
20250421,122900,327868865,14660,14660,14660,14660,0
|
||||
20250421,122800,327868865,14660,14660,14660,14660,1
|
||||
20250421,122700,327854205,14660,14690,14690,14660,195
|
||||
20250421,122600,324992715,14690,14690,14690,14690,0
|
||||
20250421,122500,324992715,14690,14690,14690,14690,1
|
||||
20250421,122400,324978025,14700,14700,14700,14700,0
|
||||
20250421,122300,324978025,14700,14700,14700,14700,155
|
||||
20250421,122200,322699525,14710,14710,14710,14710,13
|
||||
20250421,122100,322508295,14710,14710,14710,14710,33
|
||||
20250421,122000,322022865,14710,14710,14710,14710,39
|
||||
20250421,121900,321449175,14700,14700,14700,14700,0
|
||||
20250421,121800,321449175,14700,14700,14700,14700,0
|
||||
20250421,121700,321449175,14700,14700,14700,14700,0
|
||||
20250421,121600,321449175,14700,14700,14700,14700,2
|
||||
20250421,121500,321419775,14700,14700,14700,14700,0
|
||||
20250421,121400,321419775,14700,14700,14700,14700,0
|
||||
20250421,121300,321419775,14700,14720,14720,14700,269
|
||||
20250421,121200,317462905,14720,14720,14720,14720,23
|
||||
20250421,121100,317124345,14720,14720,14720,14720,0
|
||||
20250421,121000,317124345,14720,14720,14720,14720,0
|
||||
20250421,120900,317124345,14720,14720,14720,14720,16
|
||||
20250421,120800,316888825,14710,14710,14710,14710,6
|
||||
20250421,120700,316800565,14710,14710,14710,14710,0
|
||||
20250421,120600,316800565,14710,14710,14710,14710,21
|
||||
20250421,120500,316491655,14710,14700,14710,14700,32
|
||||
20250421,120400,316021055,14710,14710,14710,14680,11
|
||||
20250421,120300,315859395,14660,14660,14660,14660,0
|
||||
20250421,120200,315859395,14660,14660,14660,14660,0
|
||||
20250421,120100,315859395,14660,14640,14690,14640,685
|
||||
20250421,120000,305830905,14650,14710,14710,14650,336
|
||||
20250421,115900,300906545,14710,14685,14710,14685,6
|
||||
20250421,115800,300818405,14710,14680,14710,14680,63
|
||||
20250421,115700,299893495,14670,14650,14670,14650,145
|
||||
20250421,115600,297768375,14650,14650,14650,14650,65
|
||||
20250421,115500,296816125,14650,14640,14650,14640,6
|
||||
20250421,115400,296728275,14640,14640,14640,14640,0
|
||||
20250421,115300,296728275,14640,14640,14640,14640,0
|
||||
20250421,115200,296728275,14640,14640,14640,14640,197
|
||||
20250421,115100,293844195,14640,14640,14640,14640,0
|
||||
20250421,115000,293844195,14640,14640,14640,14640,391
|
||||
20250421,114900,288119955,14640,14640,14640,14640,50
|
||||
20250421,114800,287387955,14650,14650,14650,14650,0
|
||||
20250421,114700,287387955,14650,14650,14650,14650,64
|
||||
20250421,114600,286450355,14650,14660,14660,14650,275
|
||||
20250421,114500,282421355,14660,14650,14660,14650,83
|
||||
20250421,114400,281205295,14650,14660,14660,14650,99
|
||||
20250421,114300,279754915,14660,14660,14660,14660,25
|
||||
20250421,114200,279388415,14660,14660,14660,14650,88
|
||||
20250421,114100,278098845,14670,14670,14670,14670,11
|
||||
20250421,114000,277937475,14680,14700,14700,14680,111
|
||||
20250421,113900,276306655,14710,14710,14710,14710,0
|
||||
20250421,113800,276306655,14710,14700,14710,14700,2
|
||||
20250421,113700,276277245,14700,14700,14700,14690,66
|
||||
20250421,113600,275307155,14720,14730,14730,14720,147
|
||||
20250421,113500,273143025,14740,14740,14740,14740,0
|
||||
20250421,113400,273143025,14740,14740,14740,14740,0
|
||||
20250421,113300,273143025,14740,14740,14740,14740,1
|
||||
20250421,113200,273128285,14740,14750,14770,14740,46
|
||||
20250421,113100,272450115,14730,14730,14730,14730,5
|
||||
20250421,113000,272376465,14730,14730,14730,14720,45
|
||||
20250421,112900,271714015,14730,14730,14730,14730,4
|
||||
20250421,112800,271655095,14760,14760,14760,14760,0
|
||||
20250421,112700,271655095,14760,14710,14760,14710,232
|
||||
20250421,112600,268241675,14710,14710,14710,14710,7
|
||||
20250421,112500,268138705,14710,14710,14710,14710,1
|
||||
20250421,112400,268123995,14710,14710,14710,14710,22
|
||||
20250421,112300,267800375,14710,14710,14710,14710,68
|
||||
20250421,112200,266800095,14710,14710,14710,14710,20
|
||||
20250421,112100,266505895,14710,14710,14710,14710,1
|
||||
20250421,112000,266491185,14710,14710,14710,14710,17
|
||||
20250421,111900,266241115,14710,14710,14710,14710,0
|
||||
20250421,111800,266241115,14710,14710,14710,14710,2
|
||||
20250421,111700,266211695,14690,14680,14690,14680,30
|
||||
20250421,111600,265771285,14680,14680,14680,14680,2
|
||||
20250421,111500,265741925,14710,14660,14710,14650,153
|
||||
20250421,111400,263497775,14650,14660,14660,14650,122
|
||||
20250421,111300,261710425,14670,14670,14670,14670,10
|
||||
20250421,111200,261563725,14650,14670,14670,14650,198
|
||||
20250421,111100,258662185,14680,14670,14680,14670,12
|
||||
20250421,111000,258486035,14680,14660,14680,14660,18
|
||||
20250421,110900,258221895,14680,14690,14690,14660,1084
|
||||
20250421,110800,242305065,14710,14710,14710,14700,866
|
||||
20250421,110700,229574795,14710,14710,14710,14710,6
|
||||
20250421,110600,229486535,14705,14705,14705,14705,20
|
||||
20250421,110500,229192435,14710,14710,14710,14710,39
|
||||
20250421,110400,228618745,14710,14710,14710,14710,0
|
||||
20250421,110300,228618745,14710,14710,14710,14710,120
|
||||
20250421,110200,226853545,14710,14710,14710,14710,44
|
||||
20250421,110100,226206305,14700,14710,14710,14700,195
|
||||
20250421,110000,223337955,14710,14710,14710,14710,372
|
||||
20250421,105900,217865835,14710,14710,14710,14710,0
|
||||
20250421,105800,217865835,14710,14710,14710,14710,1
|
||||
20250421,105700,217851125,14700,14700,14700,14700,0
|
||||
20250421,105600,217851125,14700,14710,14710,14700,10
|
||||
20250421,105500,217704095,14710,14710,14710,14700,102
|
||||
20250421,105400,216203745,14710,14740,14740,14710,630
|
||||
20250421,105300,206929935,14750,14750,14750,14750,0
|
||||
20250421,105200,206929935,14750,14760,14760,14750,34
|
||||
20250421,105100,206428225,14770,14770,14770,14770,18
|
||||
20250421,105000,206162365,14770,14770,14780,14770,9
|
||||
20250421,104900,206029405,14770,14770,14770,14770,0
|
||||
20250421,104800,206029405,14770,14770,14770,14770,14
|
||||
20250421,104700,205822625,14780,14780,14780,14770,785
|
||||
20250421,104600,194224925,14780,14780,14780,14780,0
|
||||
20250421,104500,194224925,14780,14780,14780,14780,0
|
||||
20250421,104400,194224925,14780,14790,14790,14780,100
|
||||
20250421,104300,192746895,14800,14800,14800,14800,35
|
||||
20250421,104200,192228895,14800,14780,14800,14780,16
|
||||
20250421,104100,191992295,14780,14780,14780,14780,0
|
||||
20250421,104000,191992295,14780,14780,14780,14780,100
|
||||
20250421,103900,190514295,14800,14800,14800,14800,5
|
||||
20250421,103800,190440295,14800,14800,14800,14800,0
|
||||
20250421,103700,190440295,14800,14800,14800,14800,0
|
||||
20250421,103600,190440295,14800,14780,14800,14780,451
|
||||
20250421,103500,183773235,14780,14770,14780,14770,2
|
||||
20250421,103400,183743685,14780,14780,14780,14780,1
|
||||
20250421,103300,183728905,14780,14780,14780,14780,5
|
||||
20250421,103200,183655005,14770,14770,14770,14770,0
|
||||
20250421,103100,183655005,14770,14770,14770,14770,0
|
||||
20250421,103000,183655005,14770,14770,14770,14770,201
|
||||
20250421,102900,180686235,14770,14770,14770,14770,53
|
||||
20250421,102800,179903425,14760,14760,14760,14760,0
|
||||
20250421,102700,179903425,14760,14760,14760,14760,0
|
||||
20250421,102600,179903425,14760,14750,14760,14750,40
|
||||
20250421,102500,179313055,14750,14750,14750,14750,2
|
||||
20250421,102400,179283555,14740,14740,14760,14740,5
|
||||
20250421,102300,179209815,14760,14740,14770,14740,62
|
||||
20250421,102200,178294725,14770,14740,14770,14740,129
|
||||
20250421,102100,176392055,14770,14740,14770,14740,18
|
||||
20250421,102000,176126545,14750,14740,14750,14740,11
|
||||
20250421,101900,175964395,14740,14750,14750,14740,106
|
||||
20250421,101800,174400945,14750,14760,14760,14750,333
|
||||
20250421,101700,169488015,14790,14780,14790,14770,105
|
||||
20250421,101600,167936245,14780,14780,14780,14780,11
|
||||
20250421,101500,167773665,14780,14780,14780,14780,1
|
||||
20250421,101400,167758885,14780,14780,14790,14780,6
|
||||
20250421,101300,167670195,14800,14800,14800,14800,0
|
||||
20250421,101200,167670195,14800,14780,14800,14780,55
|
||||
20250421,101100,166856255,14800,14800,14800,14770,159
|
||||
20250421,101000,164505740,14795,14780,14795,14780,5
|
||||
20250421,100900,164431780,14790,14790,14790,14790,0
|
||||
20250421,100800,164431780,14790,14765,14790,14765,5
|
||||
20250421,100700,164357915,14750,14750,14750,14750,8
|
||||
20250421,100600,164239915,14740,14740,14740,14740,169
|
||||
20250421,100500,161748855,14740,14740,14740,14740,31
|
||||
20250421,100400,161291915,14740,14740,14740,14740,27
|
||||
20250421,100300,160893935,14750,14750,14750,14750,100
|
||||
20250421,100200,159418935,14800,14800,14800,14800,1
|
||||
20250421,100100,159404135,14770,14760,14800,14750,42
|
||||
20250421,100000,158783955,14770,14760,14800,14750,425
|
||||
20250421,095900,152494665,14790,14760,14830,14750,85
|
||||
20250421,095800,151238615,14780,14760,14780,14760,54
|
||||
20250421,095700,150441535,14740,14750,14780,14740,176
|
||||
20250421,095600,147842805,14780,14780,14780,14750,180
|
||||
20250421,095500,145184655,14770,14770,14810,14750,531
|
||||
20250421,095400,137345055,14860,14750,14860,14740,57
|
||||
20250421,095300,136501305,14750,14710,14750,14710,165
|
||||
20250421,095200,134070335,14710,14720,14720,14700,177
|
||||
20250421,095100,131467975,14720,14740,14750,14710,757
|
||||
20250421,095000,120319575,14740,14750,14750,14730,28
|
||||
20250421,094900,119906605,14750,14800,14800,14750,128
|
||||
20250421,094800,118016965,14790,14810,14810,14790,192
|
||||
20250421,094700,115174895,14810,14810,14810,14800,380
|
||||
20250421,094600,109550395,14800,14850,14850,14800,551
|
||||
20250421,094500,101378015,14860,14880,14900,14860,14
|
||||
20250421,094400,101169835,14900,14880,14900,14880,8
|
||||
20250421,094300,101050715,14890,14880,14895,14880,104
|
||||
20250421,094200,99502170,14880,14880,14910,14850,4
|
||||
20250421,094100,99442650,14910,14910,14910,14910,1
|
||||
20250421,094000,99427740,14880,14920,14920,14850,67
|
||||
20250421,093900,98430040,14910,14860,14910,14860,130
|
||||
20250421,093800,96491930,14840,14830,14840,14820,157
|
||||
20250421,093700,94164690,14840,14890,14910,14840,694
|
||||
20250421,093600,83860750,14910,14890,14920,14890,13
|
||||
20250421,093500,83666940,14920,14860,14920,14850,160
|
||||
20250421,093400,81288060,14910,14880,14910,14880,5
|
||||
20250421,093300,81213540,14910,14910,14920,14910,19
|
||||
20250421,093200,80930240,14920,14940,14940,14920,151
|
||||
20250421,093100,78675420,14940,14930,14940,14930,13
|
||||
20250421,093000,78481310,14920,14890,14930,14890,110
|
||||
20250421,092900,76842330,14840,14840,14840,14840,0
|
||||
20250421,092800,76842330,14840,14840,14840,14840,1
|
||||
20250421,092700,76827490,14840,14840,14840,14840,0
|
||||
20250421,092600,76827490,14840,14840,14840,14840,6
|
||||
20250421,092500,76738450,14840,14840,14840,14840,6
|
||||
20250421,092400,76649410,14840,14850,14850,14830,54
|
||||
20250421,092300,75848150,14850,14880,14900,14830,37
|
||||
20250421,092200,75297720,14850,14810,14850,14800,339
|
||||
20250421,092100,70276670,14810,14830,14840,14810,479
|
||||
20250421,092000,63179430,14830,14890,14890,14830,442
|
||||
20250421,091900,56607990,14900,14900,14900,14900,189
|
||||
20250421,091800,53791890,14910,14920,14920,14910,388
|
||||
20250421,091700,48005730,14920,14930,14930,14910,140
|
||||
20250421,091600,45917100,14930,14930,14940,14920,49
|
||||
20250421,091500,45185940,14980,14910,14980,14910,183
|
||||
20250421,091400,42454700,14900,14990,14990,14900,540
|
||||
20250421,091300,34384000,14990,14940,15000,14940,185
|
||||
20250421,091200,31619430,14920,14920,14920,14920,0
|
||||
20250421,091100,31619430,14920,14970,14980,14900,655
|
||||
20250421,091000,21842650,14980,14990,15000,14980,90
|
||||
20250421,090900,20493550,15000,15000,15000,15000,33
|
||||
20250421,090800,19998550,15000,14990,15000,14990,363
|
||||
20250421,090700,14557030,14990,14990,14990,14980,92
|
||||
20250421,090600,13178450,14990,14990,14990,14990,0
|
||||
20250421,090500,13178450,14990,14990,14990,14990,8
|
||||
20250421,090400,13058530,14900,14900,14900,14900,0
|
||||
20250421,090300,13058530,14900,14900,14900,14900,14
|
||||
20250421,090200,12849930,14900,14900,14900,14900,6
|
||||
20250421,090100,12760530,14900,14980,14990,14900,257
|
||||
20250421,090000,8908530,14980,14910,14990,14800,585
|
||||
|
Reference in New Issue
Block a user