Update 2025-04-21 2740 candle_min
This commit is contained in:
648
093370/min/candle-20250421.csv
Normal file
648
093370/min/candle-20250421.csv
Normal file
@@ -0,0 +1,648 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250421,194600,545262870,4300,4300,4300,4300,4386
|
||||
20250421,194500,545262870,4300,4300,4300,4300,0
|
||||
20250421,194400,545262870,4300,4300,4300,4300,0
|
||||
20250421,194300,545262870,4300,4300,4300,4300,0
|
||||
20250421,194200,545262870,4300,4300,4300,4300,0
|
||||
20250421,194100,545262870,4300,4300,4300,4300,0
|
||||
20250421,194000,545262870,4300,4300,4300,4300,0
|
||||
20250421,193900,545262870,4300,4300,4300,4300,0
|
||||
20250421,193800,545262870,4300,4300,4300,4300,0
|
||||
20250421,193700,545262870,4300,4300,4300,4300,0
|
||||
20250421,193600,545262870,4300,4300,4300,4300,0
|
||||
20250421,193500,545262870,4300,4300,4300,4300,0
|
||||
20250421,193400,545262870,4300,4300,4300,4300,0
|
||||
20250421,193300,545262870,4300,4300,4300,4300,0
|
||||
20250421,193200,545262870,4300,4300,4300,4300,0
|
||||
20250421,193100,545262870,4300,4300,4300,4300,0
|
||||
20250421,193000,545262870,4300,4300,4300,4300,0
|
||||
20250421,192900,545262870,4300,4300,4300,4300,0
|
||||
20250421,192800,545262870,4300,4300,4300,4300,0
|
||||
20250421,192700,545262870,4300,4300,4300,4300,0
|
||||
20250421,192600,545262870,4300,4300,4300,4300,0
|
||||
20250421,192500,545262870,4300,4300,4300,4300,0
|
||||
20250421,192400,545262870,4300,4300,4300,4300,0
|
||||
20250421,192300,545262870,4300,4300,4300,4300,0
|
||||
20250421,192200,545262870,4300,4300,4300,4300,0
|
||||
20250421,192100,545262870,4300,4300,4300,4300,0
|
||||
20250421,192000,545262870,4300,4300,4300,4300,0
|
||||
20250421,191900,545262870,4300,4300,4300,4300,0
|
||||
20250421,191800,545262870,4300,4300,4300,4300,0
|
||||
20250421,191700,545262870,4300,4300,4300,4300,0
|
||||
20250421,191600,545262870,4300,4300,4300,4300,4386
|
||||
20250421,191500,545262870,4300,4300,4300,4300,0
|
||||
20250421,191400,545262870,4300,4300,4300,4300,0
|
||||
20250421,191300,545262870,4300,4300,4300,4300,0
|
||||
20250421,191200,545262870,4300,4300,4300,4300,0
|
||||
20250421,191100,545262870,4300,4300,4300,4300,0
|
||||
20250421,191000,545262870,4300,4300,4300,4300,0
|
||||
20250421,190900,545262870,4300,4300,4300,4300,0
|
||||
20250421,190800,545262870,4300,4300,4300,4300,0
|
||||
20250421,190700,545262870,4300,4300,4300,4300,0
|
||||
20250421,190600,545262870,4300,4300,4300,4300,0
|
||||
20250421,190500,545262870,4300,4300,4300,4300,0
|
||||
20250421,190400,545262870,4300,4300,4300,4300,0
|
||||
20250421,190300,545262870,4300,4300,4300,4300,0
|
||||
20250421,190200,545262870,4300,4300,4300,4300,0
|
||||
20250421,190100,545262870,4300,4300,4300,4300,0
|
||||
20250421,190000,545262870,4300,4300,4300,4300,0
|
||||
20250421,185900,545262870,4300,4300,4300,4300,0
|
||||
20250421,185800,545262870,4300,4300,4300,4300,0
|
||||
20250421,185700,545262870,4300,4300,4300,4300,0
|
||||
20250421,185600,545262870,4300,4300,4300,4300,0
|
||||
20250421,185500,545262870,4300,4300,4300,4300,0
|
||||
20250421,185400,545262870,4300,4300,4300,4300,0
|
||||
20250421,185300,545262870,4300,4300,4300,4300,0
|
||||
20250421,185200,545262870,4300,4300,4300,4300,0
|
||||
20250421,185100,545262870,4300,4300,4300,4300,0
|
||||
20250421,185000,545262870,4300,4300,4300,4300,0
|
||||
20250421,184900,545262870,4300,4300,4300,4300,0
|
||||
20250421,184800,545262870,4300,4300,4300,4300,0
|
||||
20250421,184700,545262870,4300,4300,4300,4300,0
|
||||
20250421,184600,545262870,4300,4300,4300,4300,4386
|
||||
20250421,184500,545262870,4300,4300,4300,4300,0
|
||||
20250421,184400,545262870,4300,4300,4300,4300,0
|
||||
20250421,184300,545262870,4300,4300,4300,4300,0
|
||||
20250421,184200,545262870,4300,4300,4300,4300,0
|
||||
20250421,184100,545262870,4300,4300,4300,4300,0
|
||||
20250421,184000,545262870,4300,4300,4300,4300,0
|
||||
20250421,183900,545262870,4300,4300,4300,4300,0
|
||||
20250421,183800,545262870,4300,4300,4300,4300,0
|
||||
20250421,183700,545262870,4300,4300,4300,4300,0
|
||||
20250421,183600,545262870,4300,4300,4300,4300,0
|
||||
20250421,183500,545262870,4300,4300,4300,4300,0
|
||||
20250421,183400,545262870,4300,4300,4300,4300,0
|
||||
20250421,183300,545262870,4300,4300,4300,4300,0
|
||||
20250421,183200,545262870,4300,4300,4300,4300,0
|
||||
20250421,183100,545262870,4300,4300,4300,4300,0
|
||||
20250421,183000,545262870,4300,4300,4300,4300,0
|
||||
20250421,182900,545262870,4300,4300,4300,4300,0
|
||||
20250421,182800,545262870,4300,4300,4300,4300,0
|
||||
20250421,182700,545262870,4300,4300,4300,4300,0
|
||||
20250421,182600,545262870,4300,4300,4300,4300,0
|
||||
20250421,182500,545262870,4300,4300,4300,4300,0
|
||||
20250421,182400,545262870,4300,4300,4300,4300,0
|
||||
20250421,182300,545262870,4300,4300,4300,4300,0
|
||||
20250421,182200,545262870,4300,4300,4300,4300,0
|
||||
20250421,182100,545262870,4300,4300,4300,4300,0
|
||||
20250421,182000,545262870,4300,4300,4300,4300,0
|
||||
20250421,181900,545262870,4300,4300,4300,4300,0
|
||||
20250421,181800,545262870,4300,4300,4300,4300,0
|
||||
20250421,181700,545262870,4300,4300,4300,4300,0
|
||||
20250421,181600,545262870,4300,4300,4300,4300,4386
|
||||
20250421,181500,545262870,4300,4300,4300,4300,0
|
||||
20250421,181400,545262870,4300,4300,4300,4300,0
|
||||
20250421,181300,545262870,4300,4300,4300,4300,0
|
||||
20250421,181200,545262870,4300,4300,4300,4300,0
|
||||
20250421,181100,545262870,4300,4300,4300,4300,0
|
||||
20250421,181000,545262870,4300,4300,4300,4300,0
|
||||
20250421,180900,545262870,4300,4300,4300,4300,0
|
||||
20250421,180800,545262870,4300,4300,4300,4300,0
|
||||
20250421,180700,545262870,4300,4300,4300,4300,0
|
||||
20250421,180600,545262870,4300,4300,4300,4300,0
|
||||
20250421,180500,545262870,4300,4300,4300,4300,0
|
||||
20250421,180400,545262870,4300,4300,4300,4300,0
|
||||
20250421,180300,545262870,4300,4300,4300,4300,0
|
||||
20250421,180200,545262870,4300,4300,4300,4300,0
|
||||
20250421,180100,545262870,4300,4300,4300,4300,0
|
||||
20250421,180000,545262870,4300,4300,4300,4300,0
|
||||
20250421,175900,545262870,4300,4300,4300,4300,0
|
||||
20250421,175800,545262870,4300,4300,4300,4300,0
|
||||
20250421,175700,545262870,4300,4300,4300,4300,0
|
||||
20250421,175600,545262870,4300,4300,4300,4300,0
|
||||
20250421,175500,545262870,4300,4300,4300,4300,0
|
||||
20250421,175400,545262870,4300,4300,4300,4300,0
|
||||
20250421,175300,545262870,4300,4300,4300,4300,0
|
||||
20250421,175200,545262870,4300,4300,4300,4300,0
|
||||
20250421,175100,545262870,4300,4300,4300,4300,0
|
||||
20250421,175000,545262870,4300,4300,4300,4300,0
|
||||
20250421,174900,545262870,4300,4300,4300,4300,0
|
||||
20250421,174800,545262870,4300,4300,4300,4300,0
|
||||
20250421,174700,545262870,4300,4300,4300,4300,0
|
||||
20250421,174600,545262870,4300,4300,4300,4300,4386
|
||||
20250421,174500,545262870,4300,4300,4300,4300,0
|
||||
20250421,174400,545262870,4300,4300,4300,4300,0
|
||||
20250421,174300,545262870,4300,4300,4300,4300,0
|
||||
20250421,174200,545262870,4300,4300,4300,4300,0
|
||||
20250421,174100,545262870,4300,4300,4300,4300,0
|
||||
20250421,174000,545262870,4300,4300,4300,4300,0
|
||||
20250421,173900,545262870,4300,4300,4300,4300,0
|
||||
20250421,173800,545262870,4300,4300,4300,4300,0
|
||||
20250421,173700,545262870,4300,4300,4300,4300,0
|
||||
20250421,173600,545262870,4300,4300,4300,4300,0
|
||||
20250421,173500,545262870,4300,4300,4300,4300,0
|
||||
20250421,173400,545262870,4300,4300,4300,4300,0
|
||||
20250421,173300,545262870,4300,4300,4300,4300,0
|
||||
20250421,173200,545262870,4300,4300,4300,4300,0
|
||||
20250421,173100,545262870,4300,4300,4300,4300,0
|
||||
20250421,173000,545262870,4300,4300,4300,4300,0
|
||||
20250421,172900,545262870,4300,4300,4300,4300,0
|
||||
20250421,172800,545262870,4300,4300,4300,4300,0
|
||||
20250421,172700,545262870,4300,4300,4300,4300,0
|
||||
20250421,172600,545262870,4300,4300,4300,4300,0
|
||||
20250421,172500,545262870,4300,4300,4300,4300,0
|
||||
20250421,172400,545262870,4300,4300,4300,4300,0
|
||||
20250421,172300,545262870,4300,4300,4300,4300,0
|
||||
20250421,172200,545262870,4300,4300,4300,4300,0
|
||||
20250421,172100,545262870,4300,4300,4300,4300,0
|
||||
20250421,172000,545262870,4300,4300,4300,4300,0
|
||||
20250421,171900,545262870,4300,4300,4300,4300,0
|
||||
20250421,171800,545262870,4300,4300,4300,4300,0
|
||||
20250421,171700,545262870,4300,4300,4300,4300,0
|
||||
20250421,171600,545262870,4300,4300,4300,4300,4386
|
||||
20250421,171500,545262870,4300,4300,4300,4300,0
|
||||
20250421,171400,545262870,4300,4300,4300,4300,0
|
||||
20250421,171300,545262870,4300,4300,4300,4300,0
|
||||
20250421,171200,545262870,4300,4300,4300,4300,0
|
||||
20250421,171100,545262870,4300,4300,4300,4300,0
|
||||
20250421,171000,545262870,4300,4300,4300,4300,0
|
||||
20250421,170900,545262870,4300,4300,4300,4300,0
|
||||
20250421,170800,545262870,4300,4300,4300,4300,0
|
||||
20250421,170700,545262870,4300,4300,4300,4300,0
|
||||
20250421,170600,545262870,4300,4300,4300,4300,0
|
||||
20250421,170500,545262870,4300,4300,4300,4300,0
|
||||
20250421,170400,545262870,4300,4300,4300,4300,0
|
||||
20250421,170300,545262870,4300,4300,4300,4300,0
|
||||
20250421,170200,545262870,4300,4300,4300,4300,0
|
||||
20250421,170100,545262870,4300,4300,4300,4300,0
|
||||
20250421,170000,545262870,4300,4300,4300,4300,0
|
||||
20250421,165900,545262870,4300,4300,4300,4300,0
|
||||
20250421,165800,545262870,4300,4300,4300,4300,0
|
||||
20250421,165700,545262870,4300,4300,4300,4300,0
|
||||
20250421,165600,545262870,4300,4300,4300,4300,0
|
||||
20250421,165500,545262870,4300,4300,4300,4300,0
|
||||
20250421,165400,545262870,4300,4300,4300,4300,0
|
||||
20250421,165300,545262870,4300,4300,4300,4300,0
|
||||
20250421,165200,545262870,4300,4300,4300,4300,0
|
||||
20250421,165100,545262870,4300,4300,4300,4300,0
|
||||
20250421,165000,545262870,4300,4300,4300,4300,0
|
||||
20250421,164900,545262870,4300,4300,4300,4300,0
|
||||
20250421,164800,545262870,4300,4300,4300,4300,0
|
||||
20250421,164700,545262870,4300,4300,4300,4300,0
|
||||
20250421,164600,545262870,4300,4300,4300,4300,4386
|
||||
20250421,164500,545262870,4300,4300,4300,4300,0
|
||||
20250421,164400,545262870,4300,4300,4300,4300,0
|
||||
20250421,164300,545262870,4300,4300,4300,4300,0
|
||||
20250421,164200,545262870,4300,4300,4300,4300,0
|
||||
20250421,164100,545262870,4300,4300,4300,4300,0
|
||||
20250421,164000,545262870,4300,4300,4300,4300,0
|
||||
20250421,163900,545262870,4300,4300,4300,4300,0
|
||||
20250421,163800,545262870,4300,4300,4300,4300,0
|
||||
20250421,163700,545262870,4300,4300,4300,4300,0
|
||||
20250421,163600,545262870,4300,4300,4300,4300,0
|
||||
20250421,163500,545262870,4300,4300,4300,4300,0
|
||||
20250421,163400,545262870,4300,4300,4300,4300,0
|
||||
20250421,163300,545262870,4300,4300,4300,4300,0
|
||||
20250421,163200,545262870,4300,4300,4300,4300,0
|
||||
20250421,163100,545262870,4300,4300,4300,4300,0
|
||||
20250421,163000,545262870,4300,4300,4300,4300,0
|
||||
20250421,162900,545262870,4300,4300,4300,4300,0
|
||||
20250421,162800,545262870,4300,4300,4300,4300,0
|
||||
20250421,162700,545262870,4300,4300,4300,4300,0
|
||||
20250421,162600,545262870,4300,4300,4300,4300,0
|
||||
20250421,162500,545262870,4300,4300,4300,4300,0
|
||||
20250421,162400,545262870,4300,4300,4300,4300,0
|
||||
20250421,162300,545262870,4300,4300,4300,4300,0
|
||||
20250421,162200,545262870,4300,4300,4300,4300,0
|
||||
20250421,162100,545262870,4300,4300,4300,4300,0
|
||||
20250421,162000,545262870,4300,4300,4300,4300,0
|
||||
20250421,161900,545262870,4300,4300,4300,4300,0
|
||||
20250421,161800,545262870,4300,4300,4300,4300,0
|
||||
20250421,161700,545262870,4300,4300,4300,4300,0
|
||||
20250421,161600,545262870,4300,4300,4300,4300,4386
|
||||
20250421,161500,545262870,4300,4300,4300,4300,0
|
||||
20250421,161400,545262870,4300,4300,4300,4300,0
|
||||
20250421,161300,545262870,4300,4300,4300,4300,0
|
||||
20250421,161200,545262870,4300,4300,4300,4300,0
|
||||
20250421,161100,545262870,4300,4300,4300,4300,0
|
||||
20250421,161000,545262870,4300,4300,4300,4300,0
|
||||
20250421,160900,545262870,4300,4300,4300,4300,0
|
||||
20250421,160800,545262870,4300,4300,4300,4300,0
|
||||
20250421,160700,545262870,4300,4300,4300,4300,0
|
||||
20250421,160600,545262870,4300,4300,4300,4300,0
|
||||
20250421,160500,545262870,4300,4300,4300,4300,0
|
||||
20250421,160400,545262870,4300,4300,4300,4300,0
|
||||
20250421,160300,545262870,4300,4300,4300,4300,0
|
||||
20250421,160200,545262870,4300,4300,4300,4300,0
|
||||
20250421,160100,545262870,4300,4300,4300,4300,0
|
||||
20250421,160000,545262870,4300,4300,4300,4300,0
|
||||
20250421,155900,545262870,4300,4300,4300,4300,0
|
||||
20250421,155800,545262870,4300,4300,4300,4300,0
|
||||
20250421,155700,545262870,4300,4300,4300,4300,0
|
||||
20250421,155600,545262870,4300,4300,4300,4300,0
|
||||
20250421,155500,545262870,4300,4300,4300,4300,0
|
||||
20250421,155400,545262870,4300,4300,4300,4300,0
|
||||
20250421,155300,545262870,4300,4300,4300,4300,0
|
||||
20250421,155200,545262870,4300,4300,4300,4300,0
|
||||
20250421,155100,545262870,4300,4300,4300,4300,0
|
||||
20250421,155000,545262870,4300,4300,4300,4300,0
|
||||
20250421,154900,545262870,4300,4300,4300,4300,0
|
||||
20250421,154800,545262870,4300,4300,4300,4300,0
|
||||
20250421,154700,545262870,4300,4300,4300,4300,0
|
||||
20250421,154600,545262870,4300,4300,4300,4300,4386
|
||||
20250421,154500,545262870,4300,4300,4300,4300,0
|
||||
20250421,154400,545262870,4300,4300,4300,4300,0
|
||||
20250421,154300,545262870,4300,4300,4300,4300,0
|
||||
20250421,154200,545262870,4300,4300,4300,4300,0
|
||||
20250421,154100,545262870,4300,4300,4300,4300,0
|
||||
20250421,154000,545262870,4300,4300,4300,4300,0
|
||||
20250421,153900,545262870,4300,4300,4300,4300,0
|
||||
20250421,153800,545262870,4300,4300,4300,4300,0
|
||||
20250421,153700,545262870,4300,4300,4300,4300,0
|
||||
20250421,153600,545262870,4300,4300,4300,4300,0
|
||||
20250421,153500,545262870,4300,4300,4300,4300,0
|
||||
20250421,153400,545262870,4300,4300,4300,4300,0
|
||||
20250421,153300,545262870,4300,4300,4300,4300,0
|
||||
20250421,153200,545262870,4300,4300,4300,4300,0
|
||||
20250421,153100,545262870,4300,4300,4300,4300,0
|
||||
20250421,153000,545262870,4300,4300,4300,4300,4386
|
||||
20250421,152900,526403070,4315,4315,4315,4315,0
|
||||
20250421,152800,526403070,4315,4315,4315,4315,0
|
||||
20250421,152700,526403070,4315,4315,4315,4315,0
|
||||
20250421,152600,526403070,4315,4315,4315,4315,0
|
||||
20250421,152500,526403070,4315,4315,4315,4315,0
|
||||
20250421,152400,526403070,4315,4315,4315,4315,0
|
||||
20250421,152300,526403070,4315,4315,4315,4315,0
|
||||
20250421,152200,526403070,4315,4315,4315,4315,0
|
||||
20250421,152100,526403070,4315,4315,4315,4315,0
|
||||
20250421,152000,526403070,4315,4315,4315,4315,0
|
||||
20250421,151900,526403070,4315,4295,4315,4290,314
|
||||
20250421,151800,525053985,4315,4315,4315,4315,10
|
||||
20250421,151700,525010835,4315,4315,4315,4315,189
|
||||
20250421,151600,524195300,4315,4310,4315,4310,77
|
||||
20250421,151500,523863375,4310,4305,4315,4300,248
|
||||
20250421,151400,522796035,4305,4305,4305,4305,12
|
||||
20250421,151300,522744375,4290,4305,4305,4290,32
|
||||
20250421,151200,522606945,4305,4305,4305,4305,20
|
||||
20250421,151100,522520845,4305,4305,4305,4305,10
|
||||
20250421,151000,522477795,4305,4300,4305,4300,20
|
||||
20250421,150900,522391700,4305,4290,4305,4290,31
|
||||
20250421,150800,522258545,4310,4300,4310,4295,136
|
||||
20250421,150700,521673825,4300,4295,4300,4295,48
|
||||
20250421,150600,521467560,4295,4295,4295,4295,646
|
||||
20250421,150500,518692990,4295,4295,4295,4290,174
|
||||
20250421,150400,517946395,4295,4295,4295,4295,10
|
||||
20250421,150300,517903445,4295,4295,4295,4295,55
|
||||
20250421,150200,517667220,4290,4290,4290,4290,0
|
||||
20250421,150100,517667220,4290,4290,4290,4290,0
|
||||
20250421,150000,517667220,4290,4290,4290,4290,838
|
||||
20250421,145900,514072200,4290,4290,4290,4290,21
|
||||
20250421,145800,513982110,4290,4290,4290,4290,753
|
||||
20250421,145700,510751740,4290,4290,4290,4290,20
|
||||
20250421,145600,510665940,4290,4290,4290,4290,20
|
||||
20250421,145500,510580140,4290,4285,4290,4285,163
|
||||
20250421,145400,509881680,4285,4290,4290,4285,120
|
||||
20250421,145300,509367380,4290,4290,4290,4290,20
|
||||
20250421,145200,509281580,4290,4290,4290,4290,20
|
||||
20250421,145100,509195780,4290,4290,4290,4290,10
|
||||
20250421,145000,509152880,4290,4290,4290,4280,554
|
||||
20250421,144900,506781220,4290,4290,4290,4290,22
|
||||
20250421,144800,506686840,4290,4290,4290,4290,10
|
||||
20250421,144700,506643940,4290,4290,4290,4285,54
|
||||
20250421,144600,506412330,4285,4285,4285,4285,34
|
||||
20250421,144500,506266640,4285,4285,4285,4285,90
|
||||
20250421,144400,505880990,4285,4290,4290,4285,21
|
||||
20250421,144300,505790955,4290,4290,4290,4290,1053
|
||||
20250421,144200,501273585,4290,4290,4290,4290,10
|
||||
20250421,144100,501230685,4290,4280,4290,4280,297
|
||||
20250421,144000,499959015,4280,4275,4280,4270,6149
|
||||
20250421,143900,473672275,4270,4275,4275,4270,21
|
||||
20250421,143800,473582505,4275,4275,4275,4275,26
|
||||
20250421,143700,473471355,4270,4275,4275,4270,25
|
||||
20250421,143600,473364505,4275,4275,4275,4275,165
|
||||
20250421,143500,472659130,4275,4275,4275,4275,19
|
||||
20250421,143400,472577905,4270,4275,4275,4270,104
|
||||
20250421,143300,472133720,4275,4275,4275,4275,22
|
||||
20250421,143200,472039670,4275,4275,4275,4275,11
|
||||
20250421,143100,471992645,4270,4270,4270,4270,48
|
||||
20250421,143000,471787685,4275,4275,4275,4275,30
|
||||
20250421,142900,471659435,4275,4275,4275,4275,11
|
||||
20250421,142800,471612410,4275,4275,4275,4275,236
|
||||
20250421,142700,470603510,4275,4275,4275,4275,43
|
||||
20250421,142600,470419685,4275,4275,4275,4270,1300
|
||||
20250421,142500,464862735,4275,4275,4275,4275,11
|
||||
20250421,142400,464815710,4275,4275,4275,4275,42
|
||||
20250421,142300,464636160,4275,4275,4275,4275,242
|
||||
20250421,142200,463601610,4275,4275,4275,4275,28
|
||||
20250421,142100,463481910,4275,4275,4275,4275,24
|
||||
20250421,142000,463379310,4275,4275,4275,4275,48
|
||||
20250421,141900,463174110,4275,4275,4275,4275,32
|
||||
20250421,141800,463037310,4275,4275,4275,4275,21
|
||||
20250421,141700,462947535,4275,4275,4275,4270,176
|
||||
20250421,141600,462195360,4275,4275,4275,4275,18
|
||||
20250421,141500,462118410,4275,4275,4275,4275,131
|
||||
20250421,141400,461558385,4275,4275,4275,4275,49
|
||||
20250421,141300,461348910,4275,4280,4280,4270,3230
|
||||
20250421,141200,447542270,4280,4280,4280,4275,651
|
||||
20250421,141100,444758905,4275,4280,4280,4275,347
|
||||
20250421,141000,443275360,4280,4280,4280,4280,22
|
||||
20250421,140900,443181200,4280,4280,4280,4280,11
|
||||
20250421,140800,443134120,4280,4280,4280,4275,85
|
||||
20250421,140700,442770565,4280,4280,4280,4280,23
|
||||
20250421,140600,442672125,4275,4280,4280,4275,345
|
||||
20250421,140500,441195600,4280,4280,4280,4280,21
|
||||
20250421,140400,441105720,4280,4280,4280,4280,22
|
||||
20250421,140300,441011560,4280,4280,4280,4280,112
|
||||
20250421,140200,440532200,4280,4280,4280,4275,1179
|
||||
20250421,140100,435486695,4280,4280,4280,4275,588
|
||||
20250421,140000,432972770,4280,4280,4280,4280,77
|
||||
20250421,135900,432643210,4280,4280,4280,4280,14
|
||||
20250421,135800,432583290,4280,4280,4280,4275,194
|
||||
20250421,135700,431753800,4280,4280,4280,4275,73
|
||||
20250421,135600,431441605,4280,4275,4280,4275,42
|
||||
20250421,135500,431262050,4280,4275,4280,4275,482
|
||||
20250421,135400,429199320,4280,4280,4280,4280,20
|
||||
20250421,135300,429113720,4280,4280,4280,4280,10
|
||||
20250421,135200,429070920,4280,4280,4280,4280,23
|
||||
20250421,135100,428972480,4280,4280,4280,4280,23
|
||||
20250421,135000,428874040,4280,4285,4285,4280,2107
|
||||
20250421,134900,419856025,4285,4285,4285,4285,20
|
||||
20250421,134800,419770325,4285,4285,4285,4285,18
|
||||
20250421,134700,419693195,4280,4280,4280,4280,0
|
||||
20250421,134600,419693195,4280,4285,4285,4280,49
|
||||
20250421,134500,419483425,4285,4285,4285,4285,36
|
||||
20250421,134400,419329165,4285,4285,4285,4285,20
|
||||
20250421,134300,419243465,4285,4285,4285,4285,10
|
||||
20250421,134200,419200615,4285,4285,4285,4280,452
|
||||
20250421,134100,417264885,4285,4285,4285,4280,31
|
||||
20250421,134000,417132095,4285,4285,4285,4285,10
|
||||
20250421,133900,417089245,4285,4285,4285,4285,21
|
||||
20250421,133800,416999260,4285,4280,4285,4280,366
|
||||
20250421,133700,415432650,4280,4285,4285,4280,76
|
||||
20250421,133600,415107210,4285,4285,4285,4285,21
|
||||
20250421,133500,415017225,4280,4285,4285,4280,60
|
||||
20250421,133400,414760375,4280,4285,4285,4280,699
|
||||
20250421,133300,411765165,4285,4285,4285,4285,41
|
||||
20250421,133200,411589480,4285,4290,4290,4285,33
|
||||
20250421,133100,411448025,4290,4290,4290,4285,150
|
||||
20250421,133000,410805190,4290,4290,4290,4290,11
|
||||
20250421,132900,410758000,4285,4285,4285,4285,0
|
||||
20250421,132800,410758000,4285,4290,4290,4285,47
|
||||
20250421,132700,410556480,4290,4290,4290,4290,40
|
||||
20250421,132600,410384880,4290,4290,4290,4285,1072
|
||||
20250421,132500,405786130,4290,4290,4290,4290,21
|
||||
20250421,132400,405696040,4290,4290,4290,4290,10
|
||||
20250421,132300,405653140,4290,4290,4290,4290,23
|
||||
20250421,132200,405554470,4290,4290,4290,4285,1107
|
||||
20250421,132100,400806185,4290,4290,4290,4290,22
|
||||
20250421,132000,400711805,4290,4290,4290,4290,13
|
||||
20250421,131900,400656035,4290,4290,4290,4290,1
|
||||
20250421,131800,400651745,4285,4285,4285,4285,21
|
||||
20250421,131700,400561760,4290,4290,4290,4290,0
|
||||
20250421,131600,400561760,4290,4290,4290,4285,62
|
||||
20250421,131500,400295950,4295,4295,4295,4295,3
|
||||
20250421,131400,400283065,4295,4290,4295,4290,106
|
||||
20250421,131300,399828295,4290,4290,4290,4290,201
|
||||
20250421,131200,398966005,4290,4290,4290,4290,10
|
||||
20250421,131100,398923105,4290,4285,4290,4285,42
|
||||
20250421,131000,398743130,4290,4290,4290,4290,2
|
||||
20250421,130900,398734550,4290,4290,4290,4290,0
|
||||
20250421,130800,398734550,4290,4285,4290,4285,10
|
||||
20250421,130700,398691695,4290,4285,4290,4285,16
|
||||
20250421,130600,398623110,4290,4290,4290,4290,1
|
||||
20250421,130500,398618820,4285,4290,4290,4285,99
|
||||
20250421,130400,398194305,4295,4295,4295,4295,1
|
||||
20250421,130300,398190010,4295,4290,4295,4290,2
|
||||
20250421,130200,398181425,4295,4295,4295,4290,4
|
||||
20250421,130100,398164250,4295,4285,4295,4285,34
|
||||
20250421,130000,398018520,4285,4285,4285,4285,309
|
||||
20250421,125900,396694455,4285,4280,4285,4280,21
|
||||
20250421,125800,396604570,4285,4280,4285,4280,852
|
||||
20250421,125700,392958005,4280,4280,4280,4280,514
|
||||
20250421,125600,390758085,4280,4275,4280,4275,2
|
||||
20250421,125500,390749530,4285,4275,4285,4275,415
|
||||
20250421,125400,388973325,4285,4285,4285,4285,5
|
||||
20250421,125300,388951900,4285,4285,4285,4285,0
|
||||
20250421,125200,388951900,4285,4280,4285,4280,2861
|
||||
20250421,125100,376706745,4285,4285,4285,4285,0
|
||||
20250421,125000,376706745,4285,4285,4285,4285,21
|
||||
20250421,124900,376616760,4280,4280,4280,4280,614
|
||||
20250421,124800,373988840,4280,4280,4280,4280,122
|
||||
20250421,124700,373466680,4275,4280,4280,4275,139
|
||||
20250421,124600,372871990,4280,4280,4285,4280,212
|
||||
20250421,124500,371964030,4285,4285,4285,4285,0
|
||||
20250421,124400,371964030,4285,4285,4285,4280,49
|
||||
20250421,124300,371754300,4285,4285,4285,4280,94
|
||||
20250421,124200,371351965,4280,4285,4285,4280,47
|
||||
20250421,124100,371150800,4280,4280,4285,4280,201
|
||||
20250421,124000,370290485,4275,4280,4285,4275,2492
|
||||
20250421,123900,359624340,4285,4290,4290,4280,236
|
||||
20250421,123800,358614085,4285,4285,4290,4285,1485
|
||||
20250421,123700,352250855,4290,4290,4290,4285,1000
|
||||
20250421,123600,347961080,4290,4285,4290,4285,91
|
||||
20250421,123500,347571140,4290,4285,4290,4285,115
|
||||
20250421,123400,347078015,4290,4285,4290,4285,47
|
||||
20250421,123300,346876615,4290,4290,4290,4290,1222
|
||||
20250421,123200,341634235,4295,4290,4295,4290,1905
|
||||
20250421,123100,333459990,4285,4290,4290,4285,132
|
||||
20250421,123000,332894145,4285,4290,4290,4285,50
|
||||
20250421,122900,332679875,4290,4290,4290,4290,88
|
||||
20250421,122800,332302355,4290,4290,4290,4290,907
|
||||
20250421,122700,328411325,4290,4290,4290,4290,1838
|
||||
20250421,122600,320526305,4285,4290,4290,4285,117
|
||||
20250421,122500,320024855,4290,4290,4290,4285,3472
|
||||
20250421,122400,305130185,4290,4290,4290,4290,12
|
||||
20250421,122300,305078705,4290,4290,4290,4290,151
|
||||
20250421,122200,304430915,4295,4295,4295,4295,211
|
||||
20250421,122100,303524670,4295,4290,4295,4290,1030
|
||||
20250421,122000,299105715,4290,4290,4290,4290,10
|
||||
20250421,121900,299062815,4290,4290,4290,4285,92
|
||||
20250421,121800,298668380,4285,4295,4295,4285,5470
|
||||
20250421,121700,275205300,4295,4295,4295,4295,455
|
||||
20250421,121600,273251075,4295,4295,4295,4295,0
|
||||
20250421,121500,273251075,4295,4305,4305,4295,1618
|
||||
20250421,121400,266300740,4305,4300,4305,4300,4
|
||||
20250421,121300,266283535,4305,4305,4305,4300,21
|
||||
20250421,121200,266193215,4305,4305,4305,4305,6
|
||||
20250421,121100,266167385,4305,4305,4305,4305,0
|
||||
20250421,121000,266167385,4305,4300,4305,4300,15
|
||||
20250421,120900,266102845,4305,4305,4305,4305,0
|
||||
20250421,120800,266102845,4305,4305,4305,4305,0
|
||||
20250421,120700,266102845,4305,4295,4305,4295,482
|
||||
20250421,120600,264030420,4305,4300,4305,4300,83
|
||||
20250421,120500,263673495,4305,4305,4305,4305,1
|
||||
20250421,120400,263669190,4305,4305,4305,4305,0
|
||||
20250421,120300,263669190,4305,4305,4305,4305,0
|
||||
20250421,120200,263669190,4305,4305,4305,4305,43
|
||||
20250421,120100,263484075,4305,4305,4305,4305,3
|
||||
20250421,120000,263471160,4305,4305,4305,4305,0
|
||||
20250421,115900,263471160,4305,4305,4305,4305,1
|
||||
20250421,115800,263466855,4300,4300,4305,4300,1177
|
||||
20250421,115700,258405610,4310,4310,4310,4310,0
|
||||
20250421,115600,258405610,4310,4310,4310,4310,0
|
||||
20250421,115500,258405610,4310,4310,4310,4310,0
|
||||
20250421,115400,258405610,4310,4310,4310,4310,0
|
||||
20250421,115300,258405610,4310,4310,4310,4310,3
|
||||
20250421,115200,258392680,4310,4310,4310,4310,3
|
||||
20250421,115100,258379750,4310,4310,4310,4310,2
|
||||
20250421,115000,258371130,4310,4310,4310,4310,0
|
||||
20250421,114900,258371130,4310,4305,4310,4305,96
|
||||
20250421,114800,257957845,4315,4315,4315,4315,0
|
||||
20250421,114700,257957845,4315,4305,4315,4305,49
|
||||
20250421,114600,257746870,4305,4315,4315,4305,1745
|
||||
20250421,114500,250226620,4310,4310,4310,4310,106
|
||||
20250421,114400,249769760,4315,4315,4315,4315,3
|
||||
20250421,114300,249756815,4315,4315,4315,4315,0
|
||||
20250421,114200,249756815,4315,4315,4315,4315,0
|
||||
20250421,114100,249756815,4315,4315,4315,4315,1
|
||||
20250421,114000,249752500,4315,4315,4315,4315,2
|
||||
20250421,113900,249743870,4315,4315,4315,4315,50
|
||||
20250421,113800,249528120,4320,4320,4320,4320,0
|
||||
20250421,113700,249528120,4320,4315,4320,4310,1761
|
||||
20250421,113600,241931320,4315,4320,4320,4315,82
|
||||
20250421,113500,241577440,4320,4325,4325,4320,306
|
||||
20250421,113400,240255435,4325,4320,4325,4320,2111
|
||||
20250421,113300,231134865,4320,4315,4320,4315,2
|
||||
20250421,113200,231126230,4315,4315,4315,4315,2
|
||||
20250421,113100,231117600,4320,4315,4320,4315,100
|
||||
20250421,113000,230686035,4315,4315,4315,4315,14
|
||||
20250421,112900,230625625,4315,4315,4315,4315,8
|
||||
20250421,112800,230591105,4315,4315,4315,4315,1
|
||||
20250421,112700,230586790,4315,4315,4315,4315,34
|
||||
20250421,112600,230440080,4315,4315,4315,4315,2
|
||||
20250421,112500,230431450,4315,4315,4315,4315,6
|
||||
20250421,112400,230405560,4315,4315,4315,4315,4
|
||||
20250421,112300,230388300,4315,4315,4315,4315,16
|
||||
20250421,112200,230319260,4315,4315,4315,4315,37
|
||||
20250421,112100,230159605,4315,4310,4315,4310,323
|
||||
20250421,112000,228765905,4310,4315,4315,4310,54
|
||||
20250421,111900,228532900,4315,4315,4315,4315,2
|
||||
20250421,111800,228524270,4315,4315,4315,4315,20
|
||||
20250421,111700,228437970,4315,4315,4315,4315,1
|
||||
20250421,111600,228433655,4315,4320,4320,4310,204
|
||||
20250421,111500,227553510,4320,4320,4320,4320,0
|
||||
20250421,111400,227553510,4320,4320,4320,4320,1
|
||||
20250421,111300,227549190,4310,4310,4310,4310,557
|
||||
20250421,111200,225148520,4310,4310,4310,4310,1
|
||||
20250421,111100,225144210,4310,4300,4310,4300,480
|
||||
20250421,111000,223077815,4310,4310,4310,4310,10
|
||||
20250421,110900,223034715,4310,4315,4315,4305,772
|
||||
20250421,110800,219706875,4315,4315,4315,4315,10
|
||||
20250421,110700,219663725,4320,4320,4320,4320,0
|
||||
20250421,110600,219663725,4320,4315,4320,4315,887
|
||||
20250421,110500,215836090,4320,4320,4320,4320,0
|
||||
20250421,110400,215836090,4320,4320,4320,4320,0
|
||||
20250421,110300,215836090,4320,4315,4320,4315,168
|
||||
20250421,110200,215111165,4320,4320,4320,4320,0
|
||||
20250421,110100,215111165,4320,4315,4320,4315,831
|
||||
20250421,110000,211525145,4315,4315,4315,4315,0
|
||||
20250421,105900,211525145,4315,4310,4315,4310,87
|
||||
20250421,105800,211150170,4310,4310,4310,4310,83
|
||||
20250421,105700,210792440,4310,4305,4310,4305,137
|
||||
20250421,105600,210202650,4305,4305,4305,4305,100
|
||||
20250421,105500,209772150,4305,4315,4315,4300,126
|
||||
20250421,105400,209229690,4310,4310,4310,4310,491
|
||||
20250421,105300,207113480,4310,4310,4310,4310,0
|
||||
20250421,105200,207113480,4310,4315,4315,4310,16
|
||||
20250421,105100,207044465,4315,4315,4315,4315,0
|
||||
20250421,105000,207044465,4315,4315,4315,4315,2
|
||||
20250421,104900,207035835,4315,4315,4315,4315,1
|
||||
20250421,104800,207031520,4305,4305,4305,4305,105
|
||||
20250421,104700,206579495,4315,4310,4315,4300,951
|
||||
20250421,104600,202485990,4310,4310,4310,4310,0
|
||||
20250421,104500,202485990,4310,4300,4310,4300,2
|
||||
20250421,104400,202477380,4310,4305,4310,4305,252
|
||||
20250421,104300,201392515,4315,4315,4315,4315,9
|
||||
20250421,104200,201353680,4315,4315,4315,4315,1
|
||||
20250421,104100,201349365,4315,4315,4315,4315,2
|
||||
20250421,104000,201340735,4315,4305,4315,4305,730
|
||||
20250421,103900,198198075,4305,4305,4305,4305,10
|
||||
20250421,103800,198155025,4305,4305,4305,4305,0
|
||||
20250421,103700,198155025,4305,4305,4305,4305,0
|
||||
20250421,103600,198155025,4305,4300,4305,4300,245
|
||||
20250421,103500,197101515,4305,4305,4305,4305,0
|
||||
20250421,103400,197101515,4305,4305,4305,4305,0
|
||||
20250421,103300,197101515,4305,4305,4305,4305,1
|
||||
20250421,103200,197097210,4300,4295,4305,4295,875
|
||||
20250421,103100,193338575,4305,4305,4305,4305,1
|
||||
20250421,103000,193334270,4300,4300,4300,4300,216
|
||||
20250421,102900,192405470,4300,4300,4300,4300,0
|
||||
20250421,102800,192405470,4300,4295,4300,4295,25
|
||||
20250421,102700,192298090,4300,4300,4300,4290,105
|
||||
20250421,102600,191847590,4290,4290,4290,4290,47
|
||||
20250421,102500,191645960,4300,4300,4300,4300,25
|
||||
20250421,102400,191538460,4300,4290,4300,4290,17
|
||||
20250421,102300,191465460,4295,4295,4295,4295,6
|
||||
20250421,102200,191439690,4290,4295,4300,4290,96
|
||||
20250421,102100,191027210,4300,4300,4300,4300,0
|
||||
20250421,102000,191027210,4300,4300,4300,4295,22
|
||||
20250421,101900,190932690,4300,4295,4300,4295,102
|
||||
20250421,101800,190494590,4300,4300,4300,4295,139
|
||||
20250421,101700,189897355,4300,4305,4305,4295,427
|
||||
20250421,101600,188063115,4305,4300,4305,4300,327
|
||||
20250421,101500,186656985,4295,4300,4300,4295,7
|
||||
20250421,101400,186626915,4300,4300,4300,4300,5
|
||||
20250421,101300,186605415,4295,4295,4295,4295,337
|
||||
20250421,101200,185158000,4295,4295,4295,4295,155
|
||||
20250421,101100,184492275,4295,4295,4295,4290,197
|
||||
20250421,101000,183646210,4300,4300,4300,4295,1183
|
||||
20250421,100900,178563115,4305,4305,4305,4305,2
|
||||
20250421,100800,178554505,4305,4305,4305,4305,4
|
||||
20250421,100700,178537285,4305,4305,4305,4295,269
|
||||
20250421,100600,177381725,4305,4300,4305,4300,638
|
||||
20250421,100500,174638070,4300,4310,4310,4295,2816
|
||||
20250421,100400,162528140,4315,4315,4315,4315,747
|
||||
20250421,100300,159304835,4315,4310,4315,4310,702
|
||||
20250421,100200,156279205,4310,4310,4310,4310,2
|
||||
20250421,100100,156270585,4310,4310,4310,4310,563
|
||||
20250421,100000,153844055,4310,4315,4315,4305,1638
|
||||
20250421,095900,146786500,4315,4315,4320,4315,3
|
||||
20250421,095800,146773550,4320,4320,4320,4320,105
|
||||
20250421,095700,146319950,4315,4320,4320,4315,298
|
||||
20250421,095600,145033565,4325,4330,4330,4325,27
|
||||
20250421,095500,144916785,4330,4320,4330,4320,473
|
||||
20250421,095400,142873305,4320,4320,4320,4320,571
|
||||
20250421,095300,140406585,4320,4320,4320,4320,93
|
||||
20250421,095200,140004825,4320,4320,4320,4315,1579
|
||||
20250421,095100,133186875,4330,4325,4330,4320,947
|
||||
20250421,095000,129092925,4330,4325,4330,4320,6114
|
||||
20250421,094900,102650160,4325,4330,4330,4325,214
|
||||
20250421,094800,101724515,4335,4340,4340,4335,355
|
||||
20250421,094700,100183980,4340,4345,4345,4330,187
|
||||
20250421,094600,99374010,4345,4340,4345,4335,722
|
||||
20250421,094500,96242175,4345,4345,4345,4340,325
|
||||
20250421,094400,94830120,4350,4355,4355,4345,65
|
||||
20250421,094300,94547670,4350,4355,4355,4350,59
|
||||
20250421,094200,94290985,4355,4355,4355,4355,2
|
||||
20250421,094100,94282275,4355,4360,4360,4355,23
|
||||
20250421,094000,94182035,4355,4350,4360,4350,696
|
||||
20250421,093900,91153355,4350,4345,4350,4330,640
|
||||
20250421,093800,88375175,4345,4350,4350,4345,198
|
||||
20250421,093700,87514660,4350,4350,4350,4350,143
|
||||
20250421,093600,86892610,4355,4355,4355,4350,1015
|
||||
20250421,093500,82475315,4360,4360,4360,4357,31
|
||||
20250421,093400,82340185,4360,4360,4360,4360,52
|
||||
20250421,093300,82113465,4360,4355,4360,4355,66
|
||||
20250421,093200,81825985,4365,4365,4365,4355,221
|
||||
20250421,093100,80862870,4365,4355,4365,4355,650
|
||||
20250421,093000,78030385,4355,4355,4360,4350,584
|
||||
20250421,092900,75487110,4355,4350,4355,4350,672
|
||||
20250421,092800,72563550,4350,4355,4355,4350,85
|
||||
20250421,092700,72193675,4355,4350,4360,4350,2760
|
||||
20250421,092600,60170370,4355,4355,4355,4355,57
|
||||
20250421,092500,59922135,4360,4355,4360,4355,135
|
||||
20250421,092400,59334130,4355,4340,4355,4335,1351
|
||||
20250421,092300,53461300,4345,4340,4345,4340,237
|
||||
20250421,092200,52432410,4345,4335,4345,4335,218
|
||||
20250421,092100,51487010,4330,4330,4330,4330,220
|
||||
20250421,092000,50534410,4325,4325,4325,4325,187
|
||||
20250421,091900,49725635,4325,4325,4325,4320,501
|
||||
20250421,091800,47559095,4330,4330,4330,4330,0
|
||||
20250421,091700,47559095,4330,4330,4330,4330,0
|
||||
20250421,091600,47559095,4330,4330,4330,4330,81
|
||||
20250421,091500,47208365,4330,4330,4330,4330,96
|
||||
20250421,091400,46792685,4330,4330,4330,4330,0
|
||||
20250421,091300,46792685,4330,4325,4330,4315,723
|
||||
20250421,091200,43666390,4325,4305,4325,4305,3323
|
||||
20250421,091100,29342290,4310,4310,4310,4310,0
|
||||
20250421,091000,29342290,4310,4310,4310,4310,3
|
||||
20250421,090900,29329360,4310,4310,4310,4305,253
|
||||
20250421,090800,28239265,4320,4320,4320,4320,81
|
||||
20250421,090700,27889345,4320,4310,4320,4310,169
|
||||
20250421,090600,27160945,4310,4320,4325,4310,1522
|
||||
20250421,090500,20589240,4310,4305,4315,4305,1319
|
||||
20250421,090400,14899540,4315,4315,4315,4315,2
|
||||
20250421,090300,14890910,4315,4290,4315,4290,1304
|
||||
20250421,090200,9284780,4300,4315,4315,4300,127
|
||||
20250421,090100,8738605,4280,4300,4315,4280,1493
|
||||
20250421,090000,2339190,4305,4315,4315,4300,543
|
||||
|
Reference in New Issue
Block a user