Update 2025-04-07 2741 candle_min
This commit is contained in:
565
003010/min/candle-20250407.csv
Normal file
565
003010/min/candle-20250407.csv
Normal file
@@ -0,0 +1,565 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,182300,477729204,4520,4520,4520,4520,1401
|
||||
20250407,182200,477729204,4520,4520,4520,4520,0
|
||||
20250407,182100,477729204,4520,4520,4520,4520,0
|
||||
20250407,182000,477729204,4520,4520,4520,4520,0
|
||||
20250407,181900,477729204,4520,4520,4520,4520,0
|
||||
20250407,181800,477729204,4520,4520,4520,4520,0
|
||||
20250407,181700,477729204,4520,4520,4520,4520,0
|
||||
20250407,181600,477729204,4520,4520,4520,4520,0
|
||||
20250407,181500,477729204,4520,4520,4520,4520,0
|
||||
20250407,181400,477729204,4520,4520,4520,4520,0
|
||||
20250407,181300,477729204,4520,4520,4520,4520,0
|
||||
20250407,181200,477729204,4520,4520,4520,4520,0
|
||||
20250407,181100,477729204,4520,4520,4520,4520,0
|
||||
20250407,181000,477729204,4520,4520,4520,4520,0
|
||||
20250407,180900,477729204,4520,4520,4520,4520,0
|
||||
20250407,180800,477729204,4520,4520,4520,4520,0
|
||||
20250407,180700,477729204,4520,4520,4520,4520,0
|
||||
20250407,180600,477729204,4520,4520,4520,4520,0
|
||||
20250407,180500,477729204,4520,4520,4520,4520,0
|
||||
20250407,180400,477729204,4520,4520,4520,4520,0
|
||||
20250407,180300,477729204,4520,4520,4520,4520,0
|
||||
20250407,180200,477729204,4520,4520,4520,4520,0
|
||||
20250407,180100,477729204,4520,4520,4520,4520,0
|
||||
20250407,180000,477729204,4520,4520,4520,4520,0
|
||||
20250407,175900,477729204,4520,4520,4520,4520,0
|
||||
20250407,175800,477729204,4520,4520,4520,4520,0
|
||||
20250407,175700,477729204,4520,4520,4520,4520,0
|
||||
20250407,175600,477729204,4520,4520,4520,4520,0
|
||||
20250407,175500,477729204,4520,4520,4520,4520,0
|
||||
20250407,175400,477729204,4520,4520,4520,4520,0
|
||||
20250407,175300,477729204,4520,4520,4520,4520,1401
|
||||
20250407,175200,477729204,4520,4520,4520,4520,0
|
||||
20250407,175100,477729204,4520,4520,4520,4520,0
|
||||
20250407,175000,477729204,4520,4520,4520,4520,0
|
||||
20250407,174900,477729204,4520,4520,4520,4520,0
|
||||
20250407,174800,477729204,4520,4520,4520,4520,0
|
||||
20250407,174700,477729204,4520,4520,4520,4520,0
|
||||
20250407,174600,477729204,4520,4520,4520,4520,0
|
||||
20250407,174500,477729204,4520,4520,4520,4520,0
|
||||
20250407,174400,477729204,4520,4520,4520,4520,0
|
||||
20250407,174300,477729204,4520,4520,4520,4520,0
|
||||
20250407,174200,477729204,4520,4520,4520,4520,0
|
||||
20250407,174100,477729204,4520,4520,4520,4520,0
|
||||
20250407,174000,477729204,4520,4520,4520,4520,0
|
||||
20250407,173900,477729204,4520,4520,4520,4520,0
|
||||
20250407,173800,477729204,4520,4520,4520,4520,0
|
||||
20250407,173700,477729204,4520,4520,4520,4520,0
|
||||
20250407,173600,477729204,4520,4520,4520,4520,0
|
||||
20250407,173500,477729204,4520,4520,4520,4520,0
|
||||
20250407,173400,477729204,4520,4520,4520,4520,0
|
||||
20250407,173300,477729204,4520,4520,4520,4520,0
|
||||
20250407,173200,477729204,4520,4520,4520,4520,0
|
||||
20250407,173100,477729204,4520,4520,4520,4520,0
|
||||
20250407,173000,477729204,4520,4520,4520,4520,0
|
||||
20250407,172900,477729204,4520,4520,4520,4520,0
|
||||
20250407,172800,477729204,4520,4520,4520,4520,0
|
||||
20250407,172700,477729204,4520,4520,4520,4520,0
|
||||
20250407,172600,477729204,4520,4520,4520,4520,0
|
||||
20250407,172500,477729204,4520,4520,4520,4520,0
|
||||
20250407,172400,477729204,4520,4520,4520,4520,0
|
||||
20250407,172300,477729204,4520,4520,4520,4520,1401
|
||||
20250407,172200,477729204,4520,4520,4520,4520,0
|
||||
20250407,172100,477729204,4520,4520,4520,4520,0
|
||||
20250407,172000,477729204,4520,4520,4520,4520,0
|
||||
20250407,171900,477729204,4520,4520,4520,4520,0
|
||||
20250407,171800,477729204,4520,4520,4520,4520,0
|
||||
20250407,171700,477729204,4520,4520,4520,4520,0
|
||||
20250407,171600,477729204,4520,4520,4520,4520,0
|
||||
20250407,171500,477729204,4520,4520,4520,4520,0
|
||||
20250407,171400,477729204,4520,4520,4520,4520,0
|
||||
20250407,171300,477729204,4520,4520,4520,4520,0
|
||||
20250407,171200,477729204,4520,4520,4520,4520,0
|
||||
20250407,171100,477729204,4520,4520,4520,4520,0
|
||||
20250407,171000,477729204,4520,4520,4520,4520,0
|
||||
20250407,170900,477729204,4520,4520,4520,4520,0
|
||||
20250407,170800,477729204,4520,4520,4520,4520,0
|
||||
20250407,170700,477729204,4520,4520,4520,4520,0
|
||||
20250407,170600,477729204,4520,4520,4520,4520,0
|
||||
20250407,170500,477729204,4520,4520,4520,4520,0
|
||||
20250407,170400,477729204,4520,4520,4520,4520,0
|
||||
20250407,170300,477729204,4520,4520,4520,4520,0
|
||||
20250407,170200,477729204,4520,4520,4520,4520,0
|
||||
20250407,170100,477729204,4520,4520,4520,4520,0
|
||||
20250407,170000,477729204,4520,4520,4520,4520,0
|
||||
20250407,165900,477729204,4520,4520,4520,4520,0
|
||||
20250407,165800,477729204,4520,4520,4520,4520,0
|
||||
20250407,165700,477729204,4520,4520,4520,4520,0
|
||||
20250407,165600,477729204,4520,4520,4520,4520,0
|
||||
20250407,165500,477729204,4520,4520,4520,4520,0
|
||||
20250407,165400,477729204,4520,4520,4520,4520,0
|
||||
20250407,165300,477729204,4520,4520,4520,4520,1401
|
||||
20250407,165200,477729204,4520,4520,4520,4520,0
|
||||
20250407,165100,477729204,4520,4520,4520,4520,0
|
||||
20250407,165000,477729204,4520,4520,4520,4520,0
|
||||
20250407,164900,477729204,4520,4520,4520,4520,0
|
||||
20250407,164800,477729204,4520,4520,4520,4520,0
|
||||
20250407,164700,477729204,4520,4520,4520,4520,0
|
||||
20250407,164600,477729204,4520,4520,4520,4520,0
|
||||
20250407,164500,477729204,4520,4520,4520,4520,0
|
||||
20250407,164400,477729204,4520,4520,4520,4520,0
|
||||
20250407,164300,477729204,4520,4520,4520,4520,0
|
||||
20250407,164200,477729204,4520,4520,4520,4520,0
|
||||
20250407,164100,477729204,4520,4520,4520,4520,0
|
||||
20250407,164000,477729204,4520,4520,4520,4520,0
|
||||
20250407,163900,477729204,4520,4520,4520,4520,0
|
||||
20250407,163800,477729204,4520,4520,4520,4520,0
|
||||
20250407,163700,477729204,4520,4520,4520,4520,0
|
||||
20250407,163600,477729204,4520,4520,4520,4520,0
|
||||
20250407,163500,477729204,4520,4520,4520,4520,0
|
||||
20250407,163400,477729204,4520,4520,4520,4520,0
|
||||
20250407,163300,477729204,4520,4520,4520,4520,0
|
||||
20250407,163200,477729204,4520,4520,4520,4520,0
|
||||
20250407,163100,477729204,4520,4520,4520,4520,0
|
||||
20250407,163000,477729204,4520,4520,4520,4520,0
|
||||
20250407,162900,477729204,4520,4520,4520,4520,0
|
||||
20250407,162800,477729204,4520,4520,4520,4520,0
|
||||
20250407,162700,477729204,4520,4520,4520,4520,0
|
||||
20250407,162600,477729204,4520,4520,4520,4520,0
|
||||
20250407,162500,477729204,4520,4520,4520,4520,0
|
||||
20250407,162400,477729204,4520,4520,4520,4520,0
|
||||
20250407,162300,477729204,4520,4520,4520,4520,1401
|
||||
20250407,162200,477729204,4520,4520,4520,4520,0
|
||||
20250407,162100,477729204,4520,4520,4520,4520,0
|
||||
20250407,162000,477729204,4520,4520,4520,4520,0
|
||||
20250407,161900,477729204,4520,4520,4520,4520,0
|
||||
20250407,161800,477729204,4520,4520,4520,4520,0
|
||||
20250407,161700,477729204,4520,4520,4520,4520,0
|
||||
20250407,161600,477729204,4520,4520,4520,4520,0
|
||||
20250407,161500,477729204,4520,4520,4520,4520,0
|
||||
20250407,161400,477729204,4520,4520,4520,4520,0
|
||||
20250407,161300,477729204,4520,4520,4520,4520,0
|
||||
20250407,161200,477729204,4520,4520,4520,4520,0
|
||||
20250407,161100,477729204,4520,4520,4520,4520,0
|
||||
20250407,161000,477729204,4520,4520,4520,4520,0
|
||||
20250407,160900,477729204,4520,4520,4520,4520,0
|
||||
20250407,160800,477729204,4520,4520,4520,4520,0
|
||||
20250407,160700,477729204,4520,4520,4520,4520,0
|
||||
20250407,160600,477729204,4520,4520,4520,4520,0
|
||||
20250407,160500,477729204,4520,4520,4520,4520,0
|
||||
20250407,160400,477729204,4520,4520,4520,4520,0
|
||||
20250407,160300,477729204,4520,4520,4520,4520,0
|
||||
20250407,160200,477729204,4520,4520,4520,4520,0
|
||||
20250407,160100,477729204,4520,4520,4520,4520,0
|
||||
20250407,160000,477729204,4520,4520,4520,4520,0
|
||||
20250407,155900,477729204,4520,4520,4520,4520,0
|
||||
20250407,155800,477729204,4520,4520,4520,4520,0
|
||||
20250407,155700,477729204,4520,4520,4520,4520,0
|
||||
20250407,155600,477729204,4520,4520,4520,4520,0
|
||||
20250407,155500,477729204,4520,4520,4520,4520,0
|
||||
20250407,155400,477729204,4520,4520,4520,4520,0
|
||||
20250407,155300,477729204,4520,4520,4520,4520,1401
|
||||
20250407,155200,477729204,4520,4520,4520,4520,0
|
||||
20250407,155100,477729204,4520,4520,4520,4520,0
|
||||
20250407,155000,477729204,4520,4520,4520,4520,0
|
||||
20250407,154900,477729204,4520,4520,4520,4520,0
|
||||
20250407,154800,477729204,4520,4520,4520,4520,0
|
||||
20250407,154700,477729204,4520,4520,4520,4520,0
|
||||
20250407,154600,477729204,4520,4520,4520,4520,0
|
||||
20250407,154500,477729204,4520,4520,4520,4520,0
|
||||
20250407,154400,477729204,4520,4520,4520,4520,0
|
||||
20250407,154300,477729204,4520,4520,4520,4520,0
|
||||
20250407,154200,477729204,4520,4520,4520,4520,0
|
||||
20250407,154100,477729204,4520,4520,4520,4520,0
|
||||
20250407,154000,477729204,4520,4520,4520,4520,0
|
||||
20250407,153900,477729204,4520,4520,4520,4520,0
|
||||
20250407,153800,477729204,4520,4520,4520,4520,0
|
||||
20250407,153700,477729204,4520,4520,4520,4520,0
|
||||
20250407,153600,477729204,4520,4520,4520,4520,0
|
||||
20250407,153500,477729204,4520,4520,4520,4520,0
|
||||
20250407,153400,477729204,4520,4520,4520,4520,0
|
||||
20250407,153300,477729204,4520,4520,4520,4520,0
|
||||
20250407,153200,477729204,4520,4520,4520,4520,0
|
||||
20250407,153100,477729204,4520,4520,4520,4520,0
|
||||
20250407,153000,477729204,4520,4520,4520,4520,1401
|
||||
20250407,152900,471396684,4525,4525,4525,4525,0
|
||||
20250407,152800,471396684,4525,4525,4525,4525,0
|
||||
20250407,152700,471396684,4525,4525,4525,4525,0
|
||||
20250407,152600,471396684,4525,4525,4525,4525,0
|
||||
20250407,152500,471396684,4525,4525,4525,4525,0
|
||||
20250407,152400,471396684,4525,4525,4525,4525,0
|
||||
20250407,152300,471396684,4525,4525,4525,4525,0
|
||||
20250407,152200,471396684,4525,4525,4525,4525,0
|
||||
20250407,152100,471396684,4525,4525,4525,4525,0
|
||||
20250407,152000,471396684,4525,4525,4525,4525,0
|
||||
20250407,151900,471396684,4525,4520,4525,4520,40
|
||||
20250407,151800,471215879,4525,4525,4525,4520,82
|
||||
20250407,151700,470844974,4525,4520,4525,4520,48
|
||||
20250407,151600,470627909,4520,4525,4525,4520,540
|
||||
20250407,151500,468186909,4525,4525,4525,4520,1148
|
||||
20250407,151400,462997404,4525,4525,4525,4525,53
|
||||
20250407,151300,462757579,4520,4535,4535,4520,6384
|
||||
20250407,151200,433862559,4535,4535,4535,4535,822
|
||||
20250407,151100,430134789,4535,4535,4535,4535,54
|
||||
20250407,151000,429889899,4535,4535,4535,4535,0
|
||||
20250407,150900,429889899,4535,4535,4535,4535,11
|
||||
20250407,150800,429840014,4535,4535,4535,4535,1013
|
||||
20250407,150700,425246059,4535,4535,4535,4535,0
|
||||
20250407,150600,425246059,4535,4535,4535,4535,0
|
||||
20250407,150500,425246059,4535,4535,4535,4535,803
|
||||
20250407,150400,421604454,4535,4535,4535,4535,201
|
||||
20250407,150300,420692919,4535,4535,4535,4535,749
|
||||
20250407,150200,417296204,4535,4535,4535,4535,258
|
||||
20250407,150100,416126174,4535,4535,4535,4535,3
|
||||
20250407,150000,416112569,4530,4530,4530,4530,0
|
||||
20250407,145900,416112569,4530,4530,4530,4530,0
|
||||
20250407,145800,416112569,4530,4530,4530,4530,38
|
||||
20250407,145700,415940429,4535,4535,4535,4535,0
|
||||
20250407,145600,415940429,4535,4540,4540,4535,3401
|
||||
20250407,145500,400513889,4540,4540,4540,4540,0
|
||||
20250407,145400,400513889,4540,4540,4540,4540,0
|
||||
20250407,145300,400513889,4540,4545,4545,4540,69
|
||||
20250407,145200,400200329,4530,4530,4530,4530,0
|
||||
20250407,145100,400200329,4530,4530,4530,4530,0
|
||||
20250407,145000,400200329,4530,4530,4530,4530,0
|
||||
20250407,144900,400200329,4530,4530,4530,4530,0
|
||||
20250407,144800,400200329,4530,4530,4530,4530,0
|
||||
20250407,144700,400200329,4530,4530,4530,4530,0
|
||||
20250407,144600,400200329,4530,4537,4537,4530,23
|
||||
20250407,144500,400096132,4535,4535,4535,4535,0
|
||||
20250407,144400,400096132,4535,4535,4535,4535,0
|
||||
20250407,144300,400096132,4535,4535,4535,4535,16
|
||||
20250407,144200,400023572,4540,4540,4540,4540,0
|
||||
20250407,144100,400023572,4540,4540,4540,4540,0
|
||||
20250407,144000,400023572,4540,4540,4540,4540,0
|
||||
20250407,143900,400023572,4540,4540,4540,4540,0
|
||||
20250407,143800,400023572,4540,4545,4545,4540,282
|
||||
20250407,143700,398743242,4545,4545,4545,4545,1
|
||||
20250407,143600,398738697,4545,4545,4545,4545,0
|
||||
20250407,143500,398738697,4545,4545,4545,4545,3
|
||||
20250407,143400,398725062,4545,4545,4545,4545,0
|
||||
20250407,143300,398725062,4545,4545,4545,4545,0
|
||||
20250407,143200,398725062,4545,4545,4545,4545,8
|
||||
20250407,143100,398688702,4550,4550,4550,4550,1
|
||||
20250407,143000,398684152,4550,4550,4550,4550,0
|
||||
20250407,142900,398684152,4550,4550,4550,4550,0
|
||||
20250407,142800,398684152,4550,4550,4550,4550,69
|
||||
20250407,142700,398370202,4550,4550,4550,4550,31
|
||||
20250407,142600,398229152,4550,4550,4550,4550,0
|
||||
20250407,142500,398229152,4550,4550,4550,4550,15
|
||||
20250407,142400,398160902,4560,4560,4560,4560,1
|
||||
20250407,142300,398156342,4560,4560,4560,4560,0
|
||||
20250407,142200,398156342,4560,4560,4560,4560,5
|
||||
20250407,142100,398133542,4540,4540,4540,4540,0
|
||||
20250407,142000,398133542,4540,4540,4540,4540,0
|
||||
20250407,141900,398133542,4540,4540,4540,4540,196
|
||||
20250407,141800,397243702,4540,4540,4540,4540,7
|
||||
20250407,141700,397211922,4540,4540,4540,4540,20
|
||||
20250407,141600,397121122,4530,4530,4530,4530,0
|
||||
20250407,141500,397121122,4530,4530,4530,4530,0
|
||||
20250407,141400,397121122,4530,4530,4530,4530,0
|
||||
20250407,141300,397121122,4530,4540,4540,4530,9
|
||||
20250407,141200,397080272,4535,4535,4535,4535,539
|
||||
20250407,141100,394635907,4532,4532,4532,4532,100
|
||||
20250407,141000,394182707,4535,4535,4535,4535,0
|
||||
20250407,140900,394182707,4535,4535,4535,4535,461
|
||||
20250407,140800,392092072,4535,4535,4535,4535,0
|
||||
20250407,140700,392092072,4535,4535,4535,4535,0
|
||||
20250407,140600,392092072,4535,4535,4535,4535,544
|
||||
20250407,140500,389625032,4540,4540,4540,4540,3
|
||||
20250407,140400,389611412,4540,4540,4540,4540,0
|
||||
20250407,140300,389611412,4540,4540,4540,4540,11
|
||||
20250407,140200,389561472,4540,4540,4540,4540,0
|
||||
20250407,140100,389561472,4540,4540,4540,4540,0
|
||||
20250407,140000,389561472,4540,4540,4540,4540,0
|
||||
20250407,135900,389561472,4540,4540,4540,4540,0
|
||||
20250407,135800,389561472,4540,4540,4540,4540,0
|
||||
20250407,135700,389561472,4540,4540,4540,4540,0
|
||||
20250407,135600,389561472,4540,4540,4540,4540,21
|
||||
20250407,135500,389466132,4540,4540,4540,4540,0
|
||||
20250407,135400,389466132,4540,4540,4540,4540,0
|
||||
20250407,135300,389466132,4540,4540,4540,4540,28
|
||||
20250407,135200,389339012,4540,4540,4540,4540,1
|
||||
20250407,135100,389334472,4540,4540,4540,4540,0
|
||||
20250407,135000,389334472,4540,4540,4540,4540,3
|
||||
20250407,134900,389320852,4525,4525,4525,4525,0
|
||||
20250407,134800,389320852,4525,4525,4525,4525,0
|
||||
20250407,134700,389320852,4525,4525,4525,4525,0
|
||||
20250407,134600,389320852,4525,4525,4525,4525,0
|
||||
20250407,134500,389320852,4525,4530,4530,4525,220
|
||||
20250407,134400,388325342,4535,4535,4535,4535,0
|
||||
20250407,134300,388325342,4535,4545,4545,4535,34
|
||||
20250407,134200,388170942,4545,4545,4545,4545,0
|
||||
20250407,134100,388170942,4545,4545,4545,4545,1
|
||||
20250407,134000,388166397,4535,4535,4535,4535,300
|
||||
20250407,133900,386805897,4540,4540,4540,4540,370
|
||||
20250407,133800,385126097,4540,4540,4540,4540,0
|
||||
20250407,133700,385126097,4540,4540,4540,4540,0
|
||||
20250407,133600,385126097,4540,4540,4540,4540,1
|
||||
20250407,133500,385121557,4545,4545,4545,4545,1
|
||||
20250407,133400,385117012,4530,4530,4530,4530,90
|
||||
20250407,133300,384709312,4530,4530,4530,4530,10
|
||||
20250407,133200,384664012,4530,4530,4530,4530,0
|
||||
20250407,133100,384664012,4530,4530,4530,4530,2
|
||||
20250407,133000,384654952,4545,4545,4545,4545,0
|
||||
20250407,132900,384654952,4545,4545,4545,4545,0
|
||||
20250407,132800,384654952,4545,4545,4545,4545,0
|
||||
20250407,132700,384654952,4545,4545,4545,4545,1
|
||||
20250407,132600,384650407,4530,4530,4530,4530,0
|
||||
20250407,132500,384650407,4530,4535,4535,4530,1214
|
||||
20250407,132400,379150977,4545,4545,4545,4545,0
|
||||
20250407,132300,379150977,4545,4545,4545,4545,0
|
||||
20250407,132200,379150977,4545,4545,4545,4545,0
|
||||
20250407,132100,379150977,4545,4545,4545,4545,9
|
||||
20250407,132000,379110072,4545,4545,4545,4545,100
|
||||
20250407,131900,378655572,4535,4545,4545,4535,201
|
||||
20250407,131800,377744027,4545,4545,4545,4545,5
|
||||
20250407,131700,377721302,4530,4530,4530,4530,0
|
||||
20250407,131600,377721302,4530,4535,4535,4530,2902
|
||||
20250407,131500,364563537,4545,4545,4545,4545,70
|
||||
20250407,131400,364245387,4535,4535,4535,4535,0
|
||||
20250407,131300,364245387,4535,4535,4535,4535,0
|
||||
20250407,131200,364245387,4535,4535,4535,4535,134
|
||||
20250407,131100,363637697,4535,4535,4535,4535,200
|
||||
20250407,131000,362730697,4535,4535,4535,4535,7
|
||||
20250407,130900,362698952,4530,4530,4530,4530,0
|
||||
20250407,130800,362698952,4530,4530,4530,4530,0
|
||||
20250407,130700,362698952,4530,4535,4535,4530,40
|
||||
20250407,130600,362517747,4535,4535,4535,4535,0
|
||||
20250407,130500,362517747,4535,4535,4535,4535,1
|
||||
20250407,130400,362513212,4535,4535,4535,4535,402
|
||||
20250407,130300,360690142,4525,4525,4525,4525,0
|
||||
20250407,130200,360690142,4525,4525,4525,4525,20
|
||||
20250407,130100,360599642,4525,4525,4525,4525,0
|
||||
20250407,130000,360599642,4525,4535,4535,4525,554
|
||||
20250407,125900,358090757,4535,4535,4535,4535,2
|
||||
20250407,125800,358081687,4530,4530,4530,4530,0
|
||||
20250407,125700,358081687,4530,4530,4530,4530,0
|
||||
20250407,125600,358081687,4530,4530,4530,4530,0
|
||||
20250407,125500,358081687,4530,4530,4530,4530,322
|
||||
20250407,125400,356623027,4530,4530,4530,4530,10
|
||||
20250407,125300,356577727,4525,4525,4525,4525,26
|
||||
20250407,125200,356460077,4520,4520,4520,4520,351
|
||||
20250407,125100,354873557,4525,4525,4525,4525,0
|
||||
20250407,125000,354873557,4525,4525,4525,4525,252
|
||||
20250407,124900,353733257,4530,4530,4530,4530,0
|
||||
20250407,124800,353733257,4530,4530,4530,4530,34
|
||||
20250407,124700,353579237,4530,4530,4530,4530,0
|
||||
20250407,124600,353579237,4530,4530,4530,4530,0
|
||||
20250407,124500,353579237,4530,4530,4530,4530,4
|
||||
20250407,124400,353561117,4530,4535,4535,4530,342
|
||||
20250407,124300,352010867,4535,4535,4535,4535,0
|
||||
20250407,124200,352010867,4535,4535,4535,4535,0
|
||||
20250407,124100,352010867,4535,4535,4535,4535,0
|
||||
20250407,124000,352010867,4535,4535,4535,4535,40
|
||||
20250407,123900,351829467,4530,4530,4530,4530,255
|
||||
20250407,123800,350674317,4535,4535,4535,4535,0
|
||||
20250407,123700,350674317,4535,4545,4545,4535,621
|
||||
20250407,123600,347854922,4580,4580,4580,4580,0
|
||||
20250407,123500,347854922,4580,4580,4580,4580,0
|
||||
20250407,123400,347854922,4580,4580,4580,4580,8
|
||||
20250407,123300,347818282,4550,4550,4550,4550,0
|
||||
20250407,123200,347818282,4550,4550,4550,4550,0
|
||||
20250407,123100,347818282,4550,4550,4550,4550,0
|
||||
20250407,123000,347818282,4550,4550,4550,4550,0
|
||||
20250407,122900,347818282,4550,4550,4550,4550,657
|
||||
20250407,122800,344828932,4555,4555,4555,4555,0
|
||||
20250407,122700,344828932,4555,4555,4555,4555,0
|
||||
20250407,122600,344828932,4555,4555,4555,4555,654
|
||||
20250407,122500,341849962,4560,4565,4565,4560,8
|
||||
20250407,122400,341813467,4567,4567,4567,4567,0
|
||||
20250407,122300,341813467,4567,4567,4567,4567,0
|
||||
20250407,122200,341813467,4567,4567,4567,4567,0
|
||||
20250407,122100,341813467,4567,4555,4567,4555,2
|
||||
20250407,122000,341804345,4580,4570,4580,4560,1075
|
||||
20250407,121900,336897660,4565,4565,4565,4565,0
|
||||
20250407,121800,336897660,4565,4565,4565,4565,0
|
||||
20250407,121700,336897660,4565,4565,4565,4565,0
|
||||
20250407,121600,336897660,4565,4565,4565,4565,0
|
||||
20250407,121500,336897660,4565,4565,4565,4565,1650
|
||||
20250407,121400,329365410,4570,4575,4575,4570,113
|
||||
20250407,121300,328848865,4580,4580,4580,4580,0
|
||||
20250407,121200,328848865,4580,4580,4580,4580,2
|
||||
20250407,121100,328839705,4580,4580,4580,4580,0
|
||||
20250407,121000,328839705,4580,4580,4580,4580,0
|
||||
20250407,120900,328839705,4580,4580,4580,4580,0
|
||||
20250407,120800,328839705,4580,4580,4580,4580,1
|
||||
20250407,120700,328835125,4585,4585,4585,4585,0
|
||||
20250407,120600,328835125,4585,4585,4585,4585,0
|
||||
20250407,120500,328835125,4585,4585,4585,4585,10
|
||||
20250407,120400,328789275,4585,4585,4585,4585,0
|
||||
20250407,120300,328789275,4585,4585,4585,4585,0
|
||||
20250407,120200,328789275,4585,4595,4595,4585,101
|
||||
20250407,120100,328325190,4590,4590,4590,4590,5
|
||||
20250407,120000,328302240,4595,4595,4595,4595,1
|
||||
20250407,115900,328297645,4570,4570,4570,4570,0
|
||||
20250407,115800,328297645,4570,4570,4570,4570,0
|
||||
20250407,115700,328297645,4570,4570,4570,4570,0
|
||||
20250407,115600,328297645,4570,4570,4570,4570,0
|
||||
20250407,115500,328297645,4570,4570,4570,4570,1
|
||||
20250407,115400,328293075,4570,4600,4600,4570,152
|
||||
20250407,115300,327595435,4595,4595,4595,4595,3
|
||||
20250407,115200,327581650,4595,4595,4595,4595,5
|
||||
20250407,115100,327558675,4570,4570,4570,4570,0
|
||||
20250407,115000,327558675,4570,4570,4570,4570,0
|
||||
20250407,114900,327558675,4570,4570,4570,4570,0
|
||||
20250407,114800,327558675,4570,4570,4570,4570,0
|
||||
20250407,114700,327558675,4570,4570,4570,4570,0
|
||||
20250407,114600,327558675,4570,4585,4585,4570,39
|
||||
20250407,114500,327380430,4575,4575,4575,4575,0
|
||||
20250407,114400,327380430,4575,4575,4575,4575,5
|
||||
20250407,114300,327357555,4575,4575,4575,4575,19
|
||||
20250407,114200,327270630,4575,4575,4575,4575,30
|
||||
20250407,114100,327133380,4575,4575,4575,4575,30
|
||||
20250407,114000,326996130,4570,4570,4570,4570,43
|
||||
20250407,113900,326799620,4570,4570,4570,4570,0
|
||||
20250407,113800,326799620,4570,4570,4570,4570,4
|
||||
20250407,113700,326781340,4570,4570,4570,4570,0
|
||||
20250407,113600,326781340,4570,4570,4570,4570,0
|
||||
20250407,113500,326781340,4570,4570,4570,4570,0
|
||||
20250407,113400,326781340,4570,4570,4570,4570,0
|
||||
20250407,113300,326781340,4570,4590,4590,4565,348
|
||||
20250407,113200,325188710,4595,4595,4595,4595,0
|
||||
20250407,113100,325188710,4595,4595,4595,4595,0
|
||||
20250407,113000,325188710,4595,4595,4595,4595,0
|
||||
20250407,112900,325188710,4595,4595,4595,4595,0
|
||||
20250407,112800,325188710,4595,4595,4595,4595,0
|
||||
20250407,112700,325188710,4595,4595,4595,4595,0
|
||||
20250407,112600,325188710,4595,4595,4595,4595,0
|
||||
20250407,112500,325188710,4595,4595,4595,4595,0
|
||||
20250407,112400,325188710,4595,4595,4595,4595,0
|
||||
20250407,112300,325188710,4595,4600,4600,4595,4
|
||||
20250407,112200,325170320,4605,4605,4605,4605,0
|
||||
20250407,112100,325170320,4605,4605,4605,4605,20
|
||||
20250407,112000,325078220,4600,4600,4600,4595,3
|
||||
20250407,111900,325064425,4590,4590,4590,4585,6
|
||||
20250407,111800,325036895,4585,4600,4600,4575,13
|
||||
20250407,111700,324977265,4600,4600,4600,4600,17
|
||||
20250407,111600,324899065,4600,4600,4600,4600,30
|
||||
20250407,111500,324761065,4600,4600,4600,4600,0
|
||||
20250407,111400,324761065,4600,4600,4600,4600,0
|
||||
20250407,111300,324761065,4600,4600,4600,4600,0
|
||||
20250407,111200,324761065,4600,4600,4600,4600,0
|
||||
20250407,111100,324761065,4600,4600,4600,4600,603
|
||||
20250407,111000,321987265,4600,4600,4600,4600,0
|
||||
20250407,110900,321987265,4600,4600,4600,4600,0
|
||||
20250407,110800,321987265,4600,4600,4600,4600,20
|
||||
20250407,110700,321895265,4595,4595,4595,4595,0
|
||||
20250407,110600,321895265,4595,4595,4595,4595,4
|
||||
20250407,110500,321876885,4595,4585,4595,4585,564
|
||||
20250407,110400,319288470,4600,4600,4600,4600,0
|
||||
20250407,110300,319288470,4600,4600,4600,4600,100
|
||||
20250407,110200,318828470,4550,4585,4585,4550,544
|
||||
20250407,110100,316347420,4585,4585,4585,4585,82
|
||||
20250407,110000,315971450,4585,4585,4585,4585,0
|
||||
20250407,105900,315971450,4585,4585,4585,4585,5
|
||||
20250407,105800,315948525,4585,4585,4585,4585,0
|
||||
20250407,105700,315948525,4585,4585,4585,4585,1
|
||||
20250407,105600,315943940,4585,4585,4585,4585,0
|
||||
20250407,105500,315943940,4585,4585,4585,4585,1
|
||||
20250407,105400,315939355,4585,4585,4585,4585,32
|
||||
20250407,105300,315792635,4550,4550,4550,4550,291
|
||||
20250407,105200,314468585,4580,4580,4580,4580,0
|
||||
20250407,105100,314468585,4580,4580,4580,4580,0
|
||||
20250407,105000,314468585,4580,4580,4580,4580,1
|
||||
20250407,104900,314464005,4540,4540,4540,4540,0
|
||||
20250407,104800,314464005,4540,4520,4540,4520,977
|
||||
20250407,104700,310035185,4515,4545,4545,4515,3000
|
||||
20250407,104600,296454310,4540,4565,4565,4540,277
|
||||
20250407,104500,295192465,4580,4580,4580,4580,0
|
||||
20250407,104400,295192465,4580,4580,4580,4580,1
|
||||
20250407,104300,295187885,4580,4580,4580,4580,43
|
||||
20250407,104200,294990945,4580,4580,4580,4580,7
|
||||
20250407,104100,294958885,4580,4585,4585,4580,369
|
||||
20250407,104000,293267775,4585,4585,4585,4585,360
|
||||
20250407,103900,291617175,4580,4580,4585,4580,724
|
||||
20250407,103800,288299555,4565,4565,4565,4565,0
|
||||
20250407,103700,288299555,4565,4565,4565,4565,140
|
||||
20250407,103600,287660455,4580,4580,4580,4580,0
|
||||
20250407,103500,287660455,4580,4560,4580,4560,2501
|
||||
20250407,103400,276255875,4580,4560,4580,4560,2
|
||||
20250407,103300,276246735,4580,4580,4580,4580,8
|
||||
20250407,103200,276210095,4560,4560,4560,4560,0
|
||||
20250407,103100,276210095,4560,4560,4560,4560,0
|
||||
20250407,103000,276210095,4560,4560,4560,4560,12
|
||||
20250407,102900,276155375,4560,4560,4560,4560,0
|
||||
20250407,102800,276155375,4560,4560,4560,4560,0
|
||||
20250407,102700,276155375,4560,4555,4560,4555,11
|
||||
20250407,102600,276105265,4555,4575,4580,4555,306
|
||||
20250407,102500,274709285,4565,4565,4565,4565,13
|
||||
20250407,102400,274649940,4540,4555,4555,4540,64
|
||||
20250407,102300,274358720,4555,4525,4555,4525,1365
|
||||
20250407,102200,268148755,4550,4550,4550,4550,161
|
||||
20250407,102100,267416205,4550,4550,4550,4550,239
|
||||
20250407,102000,266328755,4555,4555,4555,4555,0
|
||||
20250407,101900,266328755,4555,4555,4555,4555,0
|
||||
20250407,101800,266328755,4555,4555,4555,4555,0
|
||||
20250407,101700,266328755,4555,4555,4555,4555,0
|
||||
20250407,101600,266328755,4555,4555,4555,4555,1
|
||||
20250407,101500,266324200,4520,4530,4530,4520,1000
|
||||
20250407,101400,261799190,4530,4530,4530,4530,0
|
||||
20250407,101300,261799190,4530,4530,4530,4525,681
|
||||
20250407,101200,258714910,4530,4540,4550,4530,1040
|
||||
20250407,101100,253997810,4540,4540,4540,4540,0
|
||||
20250407,101000,253997810,4540,4515,4540,4515,124
|
||||
20250407,100900,253435450,4550,4540,4550,4540,320
|
||||
20250407,100800,251980220,4540,4540,4540,4540,1
|
||||
20250407,100700,251975680,4535,4535,4535,4535,0
|
||||
20250407,100600,251975680,4535,4535,4535,4535,0
|
||||
20250407,100500,251975680,4535,4535,4535,4535,200
|
||||
20250407,100400,251068680,4530,4530,4530,4530,90
|
||||
20250407,100300,250660980,4530,4530,4530,4530,4
|
||||
20250407,100200,250642860,4530,4505,4530,4505,16
|
||||
20250407,100100,250570755,4525,4525,4530,4525,284
|
||||
20250407,100000,249285335,4525,4515,4530,4515,1545
|
||||
20250407,095900,242297315,4500,4505,4505,4500,200
|
||||
20250407,095800,241397290,4500,4500,4500,4500,0
|
||||
20250407,095700,241397290,4500,4500,4500,4500,120
|
||||
20250407,095600,240857290,4520,4500,4520,4500,389
|
||||
20250407,095500,239102790,4500,4500,4500,4500,550
|
||||
20250407,095400,236627790,4500,4520,4520,4500,2000
|
||||
20250407,095300,227610275,4520,4530,4530,4520,1651
|
||||
20250407,095200,220141135,4555,4555,4555,4555,0
|
||||
20250407,095100,220141135,4555,4555,4555,4555,14
|
||||
20250407,095000,220077365,4555,4555,4555,4525,42
|
||||
20250407,094900,219886955,4555,4555,4555,4555,1
|
||||
20250407,094800,219882400,4525,4525,4525,4525,30
|
||||
20250407,094700,219746650,4530,4580,4580,4530,517
|
||||
20250407,094600,217399790,4580,4580,4580,4580,31
|
||||
20250407,094500,217257810,4585,4585,4585,4585,97
|
||||
20250407,094400,216813065,4585,4585,4585,4585,1
|
||||
20250407,094300,216808480,4565,4560,4580,4560,149
|
||||
20250407,094200,216127825,4550,4580,4600,4550,2178
|
||||
20250407,094100,206117295,4570,4580,4580,4560,383
|
||||
20250407,094000,204369155,4580,4575,4580,4575,316
|
||||
20250407,093900,202923015,4550,4540,4550,4520,915
|
||||
20250407,093800,198778995,4580,4570,4580,4570,2183
|
||||
20250407,093700,188781010,4540,4550,4550,4540,1500
|
||||
20250407,093600,181963510,4550,4550,4550,4550,104
|
||||
20250407,093500,181490310,4550,4555,4555,4550,5
|
||||
20250407,093400,181467545,4580,4580,4580,4580,25
|
||||
20250407,093300,181353045,4555,4570,4570,4555,1640
|
||||
20250407,093200,173873695,4570,4570,4580,4560,370
|
||||
20250407,093100,172183990,4570,4565,4570,4560,112
|
||||
20250407,093000,171673205,4570,4580,4580,4570,103
|
||||
20250407,092900,171201495,4555,4590,4610,4490,4125
|
||||
20250407,092800,152471505,4590,4600,4615,4590,1597
|
||||
20250407,092700,145132360,4610,4605,4610,4605,33
|
||||
20250407,092600,144980240,4610,4610,4610,4600,201
|
||||
20250407,092500,144055430,4610,4600,4610,4600,1365
|
||||
20250407,092400,137763780,4600,4600,4600,4600,43
|
||||
20250407,092300,137565980,4590,4605,4610,4590,3300
|
||||
20250407,092200,122380620,4610,4610,4635,4605,4023
|
||||
20250407,092100,103851010,4615,4620,4620,4615,865
|
||||
20250407,092000,99857970,4675,4630,4675,4625,1340
|
||||
20250407,091900,93608935,4635,4645,4645,4635,149
|
||||
20250407,091800,92918185,4635,4645,4645,4635,262
|
||||
20250407,091700,91701515,4675,4650,4675,4640,1202
|
||||
20250407,091600,86113150,4650,4650,4650,4650,0
|
||||
20250407,091500,86113150,4650,4650,4650,4650,10
|
||||
20250407,091400,86066650,4630,4630,4630,4630,100
|
||||
20250407,091300,85603650,4630,4625,4630,4625,125
|
||||
20250407,091200,85024910,4600,4600,4600,4600,0
|
||||
20250407,091100,85024910,4600,4610,4610,4600,1561
|
||||
20250407,091000,77842945,4630,4710,4710,4605,4484
|
||||
20250407,090900,57021015,4660,4710,4710,4660,75
|
||||
20250407,090800,56671235,4700,4700,4700,4700,30
|
||||
20250407,090700,56530235,4715,4715,4715,4715,0
|
||||
20250407,090600,56530235,4715,4715,4715,4715,500
|
||||
20250407,090500,54172735,4715,4715,4715,4655,405
|
||||
20250407,090400,52280600,4715,4665,4715,4665,1008
|
||||
20250407,090300,47577980,4665,4675,4680,4665,3999
|
||||
20250407,090200,28869195,4675,4685,4690,4670,1710
|
||||
20250407,090100,20861860,4690,4695,4695,4690,584
|
||||
20250407,090000,18120860,4700,4760,4760,4700,3458
|
||||
|
Reference in New Issue
Block a user