Update 2025-04-07 2741 candle_min
This commit is contained in:
571
005160/min/candle-20250407.csv
Normal file
571
005160/min/candle-20250407.csv
Normal file
@@ -0,0 +1,571 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,182900,590252530,3305,3305,3305,3305,2423
|
||||
20250407,182800,590252530,3305,3305,3305,3305,0
|
||||
20250407,182700,590252530,3305,3305,3305,3305,0
|
||||
20250407,182600,590252530,3305,3305,3305,3305,0
|
||||
20250407,182500,590252530,3305,3305,3305,3305,0
|
||||
20250407,182400,590252530,3305,3305,3305,3305,0
|
||||
20250407,182300,590252530,3305,3305,3305,3305,0
|
||||
20250407,182200,590252530,3305,3305,3305,3305,0
|
||||
20250407,182100,590252530,3305,3305,3305,3305,0
|
||||
20250407,182000,590252530,3305,3305,3305,3305,0
|
||||
20250407,181900,590252530,3305,3305,3305,3305,0
|
||||
20250407,181800,590252530,3305,3305,3305,3305,0
|
||||
20250407,181700,590252530,3305,3305,3305,3305,0
|
||||
20250407,181600,590252530,3305,3305,3305,3305,0
|
||||
20250407,181500,590252530,3305,3305,3305,3305,0
|
||||
20250407,181400,590252530,3305,3305,3305,3305,0
|
||||
20250407,181300,590252530,3305,3305,3305,3305,0
|
||||
20250407,181200,590252530,3305,3305,3305,3305,0
|
||||
20250407,181100,590252530,3305,3305,3305,3305,0
|
||||
20250407,181000,590252530,3305,3305,3305,3305,0
|
||||
20250407,180900,590252530,3305,3305,3305,3305,0
|
||||
20250407,180800,590252530,3305,3305,3305,3305,0
|
||||
20250407,180700,590252530,3305,3305,3305,3305,0
|
||||
20250407,180600,590252530,3305,3305,3305,3305,0
|
||||
20250407,180500,590252530,3305,3305,3305,3305,0
|
||||
20250407,180400,590252530,3305,3305,3305,3305,0
|
||||
20250407,180300,590252530,3305,3305,3305,3305,0
|
||||
20250407,180200,590252530,3305,3305,3305,3305,0
|
||||
20250407,180100,590252530,3305,3305,3305,3305,0
|
||||
20250407,180000,590252530,3305,3305,3305,3305,0
|
||||
20250407,175900,590252530,3305,3305,3305,3305,2423
|
||||
20250407,175800,590252530,3305,3305,3305,3305,0
|
||||
20250407,175700,590252530,3305,3305,3305,3305,0
|
||||
20250407,175600,590252530,3305,3305,3305,3305,0
|
||||
20250407,175500,590252530,3305,3305,3305,3305,0
|
||||
20250407,175400,590252530,3305,3305,3305,3305,0
|
||||
20250407,175300,590252530,3305,3305,3305,3305,0
|
||||
20250407,175200,590252530,3305,3305,3305,3305,0
|
||||
20250407,175100,590252530,3305,3305,3305,3305,0
|
||||
20250407,175000,590252530,3305,3305,3305,3305,0
|
||||
20250407,174900,590252530,3305,3305,3305,3305,0
|
||||
20250407,174800,590252530,3305,3305,3305,3305,0
|
||||
20250407,174700,590252530,3305,3305,3305,3305,0
|
||||
20250407,174600,590252530,3305,3305,3305,3305,0
|
||||
20250407,174500,590252530,3305,3305,3305,3305,0
|
||||
20250407,174400,590252530,3305,3305,3305,3305,0
|
||||
20250407,174300,590252530,3305,3305,3305,3305,0
|
||||
20250407,174200,590252530,3305,3305,3305,3305,0
|
||||
20250407,174100,590252530,3305,3305,3305,3305,0
|
||||
20250407,174000,590252530,3305,3305,3305,3305,0
|
||||
20250407,173900,590252530,3305,3305,3305,3305,0
|
||||
20250407,173800,590252530,3305,3305,3305,3305,0
|
||||
20250407,173700,590252530,3305,3305,3305,3305,0
|
||||
20250407,173600,590252530,3305,3305,3305,3305,0
|
||||
20250407,173500,590252530,3305,3305,3305,3305,0
|
||||
20250407,173400,590252530,3305,3305,3305,3305,0
|
||||
20250407,173300,590252530,3305,3305,3305,3305,0
|
||||
20250407,173200,590252530,3305,3305,3305,3305,0
|
||||
20250407,173100,590252530,3305,3305,3305,3305,0
|
||||
20250407,173000,590252530,3305,3305,3305,3305,0
|
||||
20250407,172900,590252530,3305,3305,3305,3305,2423
|
||||
20250407,172800,590252530,3305,3305,3305,3305,0
|
||||
20250407,172700,590252530,3305,3305,3305,3305,0
|
||||
20250407,172600,590252530,3305,3305,3305,3305,0
|
||||
20250407,172500,590252530,3305,3305,3305,3305,0
|
||||
20250407,172400,590252530,3305,3305,3305,3305,0
|
||||
20250407,172300,590252530,3305,3305,3305,3305,0
|
||||
20250407,172200,590252530,3305,3305,3305,3305,0
|
||||
20250407,172100,590252530,3305,3305,3305,3305,0
|
||||
20250407,172000,590252530,3305,3305,3305,3305,0
|
||||
20250407,171900,590252530,3305,3305,3305,3305,0
|
||||
20250407,171800,590252530,3305,3305,3305,3305,0
|
||||
20250407,171700,590252530,3305,3305,3305,3305,0
|
||||
20250407,171600,590252530,3305,3305,3305,3305,0
|
||||
20250407,171500,590252530,3305,3305,3305,3305,0
|
||||
20250407,171400,590252530,3305,3305,3305,3305,0
|
||||
20250407,171300,590252530,3305,3305,3305,3305,0
|
||||
20250407,171200,590252530,3305,3305,3305,3305,0
|
||||
20250407,171100,590252530,3305,3305,3305,3305,0
|
||||
20250407,171000,590252530,3305,3305,3305,3305,0
|
||||
20250407,170900,590252530,3305,3305,3305,3305,0
|
||||
20250407,170800,590252530,3305,3305,3305,3305,0
|
||||
20250407,170700,590252530,3305,3305,3305,3305,0
|
||||
20250407,170600,590252530,3305,3305,3305,3305,0
|
||||
20250407,170500,590252530,3305,3305,3305,3305,0
|
||||
20250407,170400,590252530,3305,3305,3305,3305,0
|
||||
20250407,170300,590252530,3305,3305,3305,3305,0
|
||||
20250407,170200,590252530,3305,3305,3305,3305,0
|
||||
20250407,170100,590252530,3305,3305,3305,3305,0
|
||||
20250407,170000,590252530,3305,3305,3305,3305,0
|
||||
20250407,165900,590252530,3305,3305,3305,3305,2423
|
||||
20250407,165800,590252530,3305,3305,3305,3305,0
|
||||
20250407,165700,590252530,3305,3305,3305,3305,0
|
||||
20250407,165600,590252530,3305,3305,3305,3305,0
|
||||
20250407,165500,590252530,3305,3305,3305,3305,0
|
||||
20250407,165400,590252530,3305,3305,3305,3305,0
|
||||
20250407,165300,590252530,3305,3305,3305,3305,0
|
||||
20250407,165200,590252530,3305,3305,3305,3305,0
|
||||
20250407,165100,590252530,3305,3305,3305,3305,0
|
||||
20250407,165000,590252530,3305,3305,3305,3305,0
|
||||
20250407,164900,590252530,3305,3305,3305,3305,0
|
||||
20250407,164800,590252530,3305,3305,3305,3305,0
|
||||
20250407,164700,590252530,3305,3305,3305,3305,0
|
||||
20250407,164600,590252530,3305,3305,3305,3305,0
|
||||
20250407,164500,590252530,3305,3305,3305,3305,0
|
||||
20250407,164400,590252530,3305,3305,3305,3305,0
|
||||
20250407,164300,590252530,3305,3305,3305,3305,0
|
||||
20250407,164200,590252530,3305,3305,3305,3305,0
|
||||
20250407,164100,590252530,3305,3305,3305,3305,0
|
||||
20250407,164000,590252530,3305,3305,3305,3305,0
|
||||
20250407,163900,590252530,3305,3305,3305,3305,0
|
||||
20250407,163800,590252530,3305,3305,3305,3305,0
|
||||
20250407,163700,590252530,3305,3305,3305,3305,0
|
||||
20250407,163600,590252530,3305,3305,3305,3305,0
|
||||
20250407,163500,590252530,3305,3305,3305,3305,0
|
||||
20250407,163400,590252530,3305,3305,3305,3305,0
|
||||
20250407,163300,590252530,3305,3305,3305,3305,0
|
||||
20250407,163200,590252530,3305,3305,3305,3305,0
|
||||
20250407,163100,590252530,3305,3305,3305,3305,0
|
||||
20250407,163000,590252530,3305,3305,3305,3305,0
|
||||
20250407,162900,590252530,3305,3305,3305,3305,2423
|
||||
20250407,162800,590252530,3305,3305,3305,3305,0
|
||||
20250407,162700,590252530,3305,3305,3305,3305,0
|
||||
20250407,162600,590252530,3305,3305,3305,3305,0
|
||||
20250407,162500,590252530,3305,3305,3305,3305,0
|
||||
20250407,162400,590252530,3305,3305,3305,3305,0
|
||||
20250407,162300,590252530,3305,3305,3305,3305,0
|
||||
20250407,162200,590252530,3305,3305,3305,3305,0
|
||||
20250407,162100,590252530,3305,3305,3305,3305,0
|
||||
20250407,162000,590252530,3305,3305,3305,3305,0
|
||||
20250407,161900,590252530,3305,3305,3305,3305,0
|
||||
20250407,161800,590252530,3305,3305,3305,3305,0
|
||||
20250407,161700,590252530,3305,3305,3305,3305,0
|
||||
20250407,161600,590252530,3305,3305,3305,3305,0
|
||||
20250407,161500,590252530,3305,3305,3305,3305,0
|
||||
20250407,161400,590252530,3305,3305,3305,3305,0
|
||||
20250407,161300,590252530,3305,3305,3305,3305,0
|
||||
20250407,161200,590252530,3305,3305,3305,3305,0
|
||||
20250407,161100,590252530,3305,3305,3305,3305,0
|
||||
20250407,161000,590252530,3305,3305,3305,3305,0
|
||||
20250407,160900,590252530,3305,3305,3305,3305,0
|
||||
20250407,160800,590252530,3305,3305,3305,3305,0
|
||||
20250407,160700,590252530,3305,3305,3305,3305,0
|
||||
20250407,160600,590252530,3305,3305,3305,3305,0
|
||||
20250407,160500,590252530,3305,3305,3305,3305,0
|
||||
20250407,160400,590252530,3305,3305,3305,3305,0
|
||||
20250407,160300,590252530,3305,3305,3305,3305,0
|
||||
20250407,160200,590252530,3305,3305,3305,3305,0
|
||||
20250407,160100,590252530,3305,3305,3305,3305,0
|
||||
20250407,160000,590252530,3305,3305,3305,3305,0
|
||||
20250407,155900,590252530,3305,3305,3305,3305,2423
|
||||
20250407,155800,590252530,3305,3305,3305,3305,0
|
||||
20250407,155700,590252530,3305,3305,3305,3305,0
|
||||
20250407,155600,590252530,3305,3305,3305,3305,0
|
||||
20250407,155500,590252530,3305,3305,3305,3305,0
|
||||
20250407,155400,590252530,3305,3305,3305,3305,0
|
||||
20250407,155300,590252530,3305,3305,3305,3305,0
|
||||
20250407,155200,590252530,3305,3305,3305,3305,0
|
||||
20250407,155100,590252530,3305,3305,3305,3305,0
|
||||
20250407,155000,590252530,3305,3305,3305,3305,0
|
||||
20250407,154900,590252530,3305,3305,3305,3305,0
|
||||
20250407,154800,590252530,3305,3305,3305,3305,0
|
||||
20250407,154700,590252530,3305,3305,3305,3305,0
|
||||
20250407,154600,590252530,3305,3305,3305,3305,0
|
||||
20250407,154500,590252530,3305,3305,3305,3305,0
|
||||
20250407,154400,590252530,3305,3305,3305,3305,0
|
||||
20250407,154300,590252530,3305,3305,3305,3305,0
|
||||
20250407,154200,590252530,3305,3305,3305,3305,0
|
||||
20250407,154100,590252530,3305,3305,3305,3305,0
|
||||
20250407,154000,590252530,3305,3305,3305,3305,0
|
||||
20250407,153900,590252530,3305,3305,3305,3305,0
|
||||
20250407,153800,590252530,3305,3305,3305,3305,0
|
||||
20250407,153700,590252530,3305,3305,3305,3305,0
|
||||
20250407,153600,590252530,3305,3305,3305,3305,0
|
||||
20250407,153500,590252530,3305,3305,3305,3305,0
|
||||
20250407,153400,590252530,3305,3305,3305,3305,0
|
||||
20250407,153300,590252530,3305,3305,3305,3305,0
|
||||
20250407,153200,590252530,3305,3305,3305,3305,0
|
||||
20250407,153100,590252530,3305,3305,3305,3305,0
|
||||
20250407,153000,590252530,3305,3305,3305,3305,2423
|
||||
20250407,152900,582244515,3315,3315,3315,3315,0
|
||||
20250407,152800,582244515,3315,3315,3315,3315,0
|
||||
20250407,152700,582244515,3315,3315,3315,3315,0
|
||||
20250407,152600,582244515,3315,3315,3315,3315,0
|
||||
20250407,152500,582244515,3315,3315,3315,3315,0
|
||||
20250407,152400,582244515,3315,3315,3315,3315,0
|
||||
20250407,152300,582244515,3315,3315,3315,3315,0
|
||||
20250407,152200,582244515,3315,3315,3315,3315,0
|
||||
20250407,152100,582244515,3315,3315,3315,3315,0
|
||||
20250407,152000,582244515,3315,3315,3315,3315,0
|
||||
20250407,151900,582244515,3315,3315,3315,3310,38
|
||||
20250407,151800,582118570,3315,3320,3320,3315,68
|
||||
20250407,151700,581893005,3325,3325,3325,3325,7
|
||||
20250407,151600,581869730,3335,3335,3335,3335,69
|
||||
20250407,151500,581639615,3305,3305,3305,3305,0
|
||||
20250407,151400,581639615,3305,3320,3320,3305,2265
|
||||
20250407,151300,574139695,3330,3330,3330,3330,300
|
||||
20250407,151200,573140695,3325,3325,3325,3325,2074
|
||||
20250407,151100,566244645,3325,3325,3325,3325,0
|
||||
20250407,151000,566244645,3325,3325,3325,3325,0
|
||||
20250407,150900,566244645,3325,3325,3325,3325,77
|
||||
20250407,150800,565988620,3325,3325,3325,3325,60
|
||||
20250407,150700,565789120,3315,3320,3320,3310,1913
|
||||
20250407,150600,559447335,3320,3320,3320,3320,48
|
||||
20250407,150500,559287975,3320,3320,3320,3320,352
|
||||
20250407,150400,558119335,3325,3325,3325,3325,0
|
||||
20250407,150300,558119335,3325,3325,3325,3325,0
|
||||
20250407,150200,558119335,3325,3340,3340,3325,82
|
||||
20250407,150100,557846205,3320,3320,3320,3320,1069
|
||||
20250407,150000,554297125,3320,3335,3335,3320,9000
|
||||
20250407,145900,524364135,3335,3335,3335,3335,16
|
||||
20250407,145800,524310775,3340,3340,3340,3340,10
|
||||
20250407,145700,524277375,3335,3335,3335,3335,26
|
||||
20250407,145600,524190665,3340,3340,3340,3340,60
|
||||
20250407,145500,523990265,3340,3340,3340,3340,50
|
||||
20250407,145400,523823265,3340,3340,3340,3340,190
|
||||
20250407,145300,523188665,3335,3335,3335,3335,250
|
||||
20250407,145200,522354915,3340,3340,3340,3340,5
|
||||
20250407,145100,522338215,3335,3340,3340,3335,383
|
||||
20250407,145000,521060215,3340,3340,3340,3340,443
|
||||
20250407,144900,519580595,3335,3335,3335,3335,0
|
||||
20250407,144800,519580595,3335,3335,3335,3335,0
|
||||
20250407,144700,519580595,3335,3335,3335,3335,1000
|
||||
20250407,144600,516245595,3335,3335,3335,3335,556
|
||||
20250407,144500,514391335,3340,3340,3340,3340,0
|
||||
20250407,144400,514391335,3340,3340,3340,3340,5
|
||||
20250407,144300,514374635,3335,3340,3340,3335,509
|
||||
20250407,144200,512674605,3340,3340,3340,3340,31
|
||||
20250407,144100,512571065,3335,3335,3335,3335,20
|
||||
20250407,144000,512504365,3340,3340,3340,3340,189
|
||||
20250407,143900,511873105,3340,3345,3345,3340,585
|
||||
20250407,143800,509916975,3350,3350,3350,3350,0
|
||||
20250407,143700,509916975,3350,3350,3350,3350,3
|
||||
20250407,143600,509906925,3350,3350,3350,3350,66
|
||||
20250407,143500,509685825,3350,3350,3350,3350,0
|
||||
20250407,143400,509685825,3350,3350,3350,3350,0
|
||||
20250407,143300,509685825,3350,3350,3350,3350,93
|
||||
20250407,143200,509374275,3345,3345,3345,3345,172
|
||||
20250407,143100,508798935,3345,3345,3345,3345,0
|
||||
20250407,143000,508798935,3345,3345,3345,3345,75
|
||||
20250407,142900,508548060,3345,3345,3345,3345,100
|
||||
20250407,142800,508213560,3340,3340,3340,3340,0
|
||||
20250407,142700,508213560,3340,3340,3340,3340,0
|
||||
20250407,142600,508213560,3340,3340,3340,3340,10
|
||||
20250407,142500,508180160,3340,3340,3340,3340,20
|
||||
20250407,142400,508113360,3340,3340,3340,3340,142
|
||||
20250407,142300,507639080,3350,3350,3350,3350,0
|
||||
20250407,142200,507639080,3350,3350,3350,3350,0
|
||||
20250407,142100,507639080,3350,3335,3350,3335,2
|
||||
20250407,142000,507632395,3335,3335,3335,3335,0
|
||||
20250407,141900,507632395,3335,3335,3335,3335,587
|
||||
20250407,141800,505674750,3335,3335,3335,3335,0
|
||||
20250407,141700,505674750,3335,3335,3335,3335,400
|
||||
20250407,141600,504340750,3335,3335,3335,3335,0
|
||||
20250407,141500,504340750,3335,3335,3335,3335,400
|
||||
20250407,141400,503006750,3335,3335,3335,3335,0
|
||||
20250407,141300,503006750,3335,3335,3335,3335,604
|
||||
20250407,141200,500992410,3335,3335,3335,3335,0
|
||||
20250407,141100,500992410,3335,3340,3340,3335,1617
|
||||
20250407,141000,495592740,3340,3340,3340,3340,0
|
||||
20250407,140900,495592740,3340,3340,3340,3340,1905
|
||||
20250407,140800,489230040,3345,3345,3345,3345,0
|
||||
20250407,140700,489230040,3345,3345,3345,3345,800
|
||||
20250407,140600,486554040,3340,3340,3340,3340,0
|
||||
20250407,140500,486554040,3340,3340,3340,3340,0
|
||||
20250407,140400,486554040,3340,3340,3340,3340,0
|
||||
20250407,140300,486554040,3340,3340,3340,3340,0
|
||||
20250407,140200,486554040,3340,3340,3340,3340,29
|
||||
20250407,140100,486457180,3345,3345,3345,3345,0
|
||||
20250407,140000,486457180,3345,3345,3345,3345,0
|
||||
20250407,135900,486457180,3345,3345,3345,3345,0
|
||||
20250407,135800,486457180,3345,3345,3345,3345,0
|
||||
20250407,135700,486457180,3345,3345,3345,3345,0
|
||||
20250407,135600,486457180,3345,3345,3345,3345,0
|
||||
20250407,135500,486457180,3345,3350,3350,3345,3197
|
||||
20250407,135400,475762215,3345,3355,3355,3345,3
|
||||
20250407,135300,475752170,3350,3350,3350,3350,1105
|
||||
20250407,135200,472050420,3355,3355,3355,3355,0
|
||||
20250407,135100,472050420,3355,3355,3355,3355,1
|
||||
20250407,135000,472047065,3355,3355,3355,3355,0
|
||||
20250407,134900,472047065,3355,3355,3355,3355,2
|
||||
20250407,134800,472040355,3345,3345,3345,3345,0
|
||||
20250407,134700,472040355,3345,3345,3345,3345,0
|
||||
20250407,134600,472040355,3345,3345,3345,3345,4000
|
||||
20250407,134500,458660355,3345,3345,3345,3345,153
|
||||
20250407,134400,458148570,3355,3355,3355,3355,0
|
||||
20250407,134300,458148570,3355,3355,3355,3355,9
|
||||
20250407,134200,458118375,3355,3350,3355,3350,91
|
||||
20250407,134100,457813520,3350,3350,3350,3350,12
|
||||
20250407,134000,457773320,3350,3350,3350,3350,2
|
||||
20250407,133900,457766620,3350,3350,3350,3350,0
|
||||
20250407,133800,457766620,3350,3350,3350,3350,2867
|
||||
20250407,133700,448162170,3355,3355,3355,3355,169
|
||||
20250407,133600,447595175,3350,3350,3350,3350,0
|
||||
20250407,133500,447595175,3350,3350,3350,3350,45
|
||||
20250407,133400,447444425,3350,3350,3350,3350,0
|
||||
20250407,133300,447444425,3350,3350,3350,3350,0
|
||||
20250407,133200,447444425,3350,3350,3350,3350,26
|
||||
20250407,133100,447357325,3360,3360,3360,3360,0
|
||||
20250407,133000,447357325,3360,3360,3360,3360,0
|
||||
20250407,132900,447357325,3360,3360,3360,3360,0
|
||||
20250407,132800,447357325,3360,3360,3360,3360,0
|
||||
20250407,132700,447357325,3360,3360,3360,3360,2200
|
||||
20250407,132600,439965325,3360,3360,3360,3360,11
|
||||
20250407,132500,439928365,3365,3365,3365,3365,0
|
||||
20250407,132400,439928365,3365,3365,3365,3365,556
|
||||
20250407,132300,438057425,3365,3365,3365,3365,89
|
||||
20250407,132200,437757940,3365,3365,3365,3365,0
|
||||
20250407,132100,437757940,3365,3365,3365,3365,0
|
||||
20250407,132000,437757940,3365,3355,3365,3355,432
|
||||
20250407,131900,436306890,3365,3365,3365,3365,2
|
||||
20250407,131800,436300160,3365,3365,3365,3365,0
|
||||
20250407,131700,436300160,3365,3365,3365,3365,1
|
||||
20250407,131600,436296795,3365,3365,3365,3365,20
|
||||
20250407,131500,436229495,3350,3350,3350,3350,832
|
||||
20250407,131400,433442295,3350,3350,3350,3350,0
|
||||
20250407,131300,433442295,3350,3360,3360,3350,2796
|
||||
20250407,131200,424071965,3385,3370,3385,3370,50
|
||||
20250407,131100,423902785,3360,3360,3360,3360,145
|
||||
20250407,131000,423415585,3360,3360,3360,3360,100
|
||||
20250407,130900,423079585,3360,3360,3360,3360,368
|
||||
20250407,130800,421843105,3355,3355,3355,3355,0
|
||||
20250407,130700,421843105,3355,3355,3355,3355,0
|
||||
20250407,130600,421843105,3355,3355,3355,3355,0
|
||||
20250407,130500,421843105,3355,3355,3355,3355,0
|
||||
20250407,130400,421843105,3355,3355,3355,3355,0
|
||||
20250407,130300,421843105,3355,3355,3355,3355,3
|
||||
20250407,130200,421833040,3355,3355,3355,3355,0
|
||||
20250407,130100,421833040,3355,3355,3355,3355,0
|
||||
20250407,130000,421833040,3355,3355,3355,3355,160
|
||||
20250407,125900,421296240,3355,3355,3355,3355,0
|
||||
20250407,125800,421296240,3355,3360,3360,3355,19
|
||||
20250407,125700,421232460,3360,3360,3360,3360,0
|
||||
20250407,125600,421232460,3360,3360,3360,3360,0
|
||||
20250407,125500,421232460,3360,3380,3380,3360,70
|
||||
20250407,125400,420997240,3360,3360,3360,3360,0
|
||||
20250407,125300,420997240,3360,3360,3360,3360,0
|
||||
20250407,125200,420997240,3360,3375,3380,3360,337
|
||||
20250407,125100,419863970,3370,3370,3370,3370,13
|
||||
20250407,125000,419820160,3360,3360,3360,3360,0
|
||||
20250407,124900,419820160,3360,3360,3360,3360,30
|
||||
20250407,124800,419719360,3355,3355,3355,3355,0
|
||||
20250407,124700,419719360,3355,3355,3355,3355,0
|
||||
20250407,124600,419719360,3355,3355,3355,3355,0
|
||||
20250407,124500,419719360,3355,3355,3355,3355,0
|
||||
20250407,124400,419719360,3355,3355,3355,3355,0
|
||||
20250407,124300,419719360,3355,3345,3355,3345,2236
|
||||
20250407,124200,412227620,3350,3350,3350,3350,170
|
||||
20250407,124100,411658120,3350,3350,3350,3350,845
|
||||
20250407,124000,408827370,3350,3350,3350,3350,14
|
||||
20250407,123900,408780470,3350,3350,3350,3350,241
|
||||
20250407,123800,407973120,3350,3350,3350,3350,0
|
||||
20250407,123700,407973120,3350,3350,3350,3350,55
|
||||
20250407,123600,407788870,3350,3350,3350,3350,0
|
||||
20250407,123500,407788870,3350,3350,3350,3350,110
|
||||
20250407,123400,407420370,3350,3350,3350,3350,0
|
||||
20250407,123300,407420370,3350,3350,3350,3350,1177
|
||||
20250407,123200,403477420,3350,3350,3350,3350,208
|
||||
20250407,123100,402780620,3350,3350,3350,3350,1
|
||||
20250407,123000,402777270,3350,3350,3350,3350,241
|
||||
20250407,122900,401969920,3350,3350,3350,3350,0
|
||||
20250407,122800,401969920,3350,3350,3350,3350,0
|
||||
20250407,122700,401969920,3350,3350,3350,3350,0
|
||||
20250407,122600,401969920,3350,3350,3350,3350,2
|
||||
20250407,122500,401963220,3350,3350,3350,3350,0
|
||||
20250407,122400,401963220,3350,3350,3350,3350,0
|
||||
20250407,122300,401963220,3350,3350,3350,3350,317
|
||||
20250407,122200,400901270,3350,3350,3350,3350,1
|
||||
20250407,122100,400897920,3350,3350,3350,3350,0
|
||||
20250407,122000,400897920,3350,3350,3350,3350,1300
|
||||
20250407,121900,396542920,3350,3350,3350,3350,0
|
||||
20250407,121800,396542920,3350,3350,3350,3350,800
|
||||
20250407,121700,393862920,3360,3360,3360,3360,50
|
||||
20250407,121600,393694920,3360,3360,3360,3360,5
|
||||
20250407,121500,393678120,3355,3355,3355,3355,1210
|
||||
20250407,121400,389618570,3360,3360,3360,3360,0
|
||||
20250407,121300,389618570,3360,3360,3360,3360,72
|
||||
20250407,121200,389376650,3360,3360,3360,3360,15
|
||||
20250407,121100,389326250,3355,3370,3370,3355,400
|
||||
20250407,121000,387984100,3370,3370,3370,3370,0
|
||||
20250407,120900,387984100,3370,3370,3370,3370,0
|
||||
20250407,120800,387984100,3370,3370,3370,3370,0
|
||||
20250407,120700,387984100,3370,3370,3370,3370,0
|
||||
20250407,120600,387984100,3370,3370,3370,3370,10
|
||||
20250407,120500,387950400,3370,3370,3370,3370,162
|
||||
20250407,120400,387404460,3370,3360,3370,3360,286
|
||||
20250407,120300,386441500,3360,3360,3360,3360,0
|
||||
20250407,120200,386441500,3360,3360,3360,3360,0
|
||||
20250407,120100,386441500,3360,3360,3360,3360,0
|
||||
20250407,120000,386441500,3360,3360,3360,3360,111
|
||||
20250407,115900,386068540,3360,3360,3360,3360,1
|
||||
20250407,115800,386065180,3360,3365,3365,3360,100
|
||||
20250407,115700,385729120,3365,3365,3365,3365,297
|
||||
20250407,115600,384729715,3365,3365,3365,3365,0
|
||||
20250407,115500,384729715,3365,3365,3365,3365,156
|
||||
20250407,115400,384204775,3370,3370,3370,3370,75
|
||||
20250407,115300,383952025,3370,3365,3370,3365,17
|
||||
20250407,115200,383894760,3370,3370,3370,3370,0
|
||||
20250407,115100,383894760,3370,3370,3370,3370,0
|
||||
20250407,115000,383894760,3370,3370,3370,3370,0
|
||||
20250407,114900,383894760,3370,3370,3370,3370,0
|
||||
20250407,114800,383894760,3370,3370,3370,3370,1
|
||||
20250407,114700,383891390,3355,3355,3355,3355,0
|
||||
20250407,114600,383891390,3355,3355,3355,3355,0
|
||||
20250407,114500,383891390,3355,3355,3355,3355,515
|
||||
20250407,114400,382163565,3355,3355,3355,3355,35
|
||||
20250407,114300,382046140,3355,3355,3355,3355,0
|
||||
20250407,114200,382046140,3355,3355,3355,3355,65
|
||||
20250407,114100,381828065,3355,3355,3355,3355,0
|
||||
20250407,114000,381828065,3355,3355,3355,3355,0
|
||||
20250407,113900,381828065,3355,3355,3355,3355,0
|
||||
20250407,113800,381828065,3355,3360,3360,3355,338
|
||||
20250407,113700,380694070,3360,3365,3365,3360,277
|
||||
20250407,113600,379763340,3375,3375,3375,3375,1
|
||||
20250407,113500,379759965,3360,3360,3360,3360,0
|
||||
20250407,113400,379759965,3360,3360,3360,3360,250
|
||||
20250407,113300,378919965,3365,3365,3365,3365,141
|
||||
20250407,113200,378445500,3375,3375,3375,3375,0
|
||||
20250407,113100,378445500,3375,3375,3375,3375,0
|
||||
20250407,113000,378445500,3375,3375,3375,3365,144
|
||||
20250407,112900,377960170,3375,3375,3375,3375,0
|
||||
20250407,112800,377960170,3375,3375,3375,3375,377
|
||||
20250407,112700,376687795,3385,3385,3385,3385,3
|
||||
20250407,112600,376677640,3375,3375,3375,3375,3
|
||||
20250407,112500,376667515,3380,3387,3387,3380,12
|
||||
20250407,112400,376626904,3375,3375,3375,3375,0
|
||||
20250407,112300,376626904,3375,3375,3375,3375,250
|
||||
20250407,112200,375783154,3355,3350,3355,3350,1100
|
||||
20250407,112100,372093179,3355,3355,3355,3355,14
|
||||
20250407,112000,372046209,3360,3360,3360,3360,0
|
||||
20250407,111900,372046209,3360,3370,3370,3360,149
|
||||
20250407,111800,371545374,3370,3370,3370,3370,0
|
||||
20250407,111700,371545374,3370,3370,3370,3370,0
|
||||
20250407,111600,371545374,3370,3370,3370,3370,0
|
||||
20250407,111500,371545374,3370,3370,3370,3370,0
|
||||
20250407,111400,371545374,3370,3370,3370,3370,0
|
||||
20250407,111300,371545374,3370,3370,3370,3370,171
|
||||
20250407,111200,370969104,3375,3400,3400,3375,2478
|
||||
20250407,111100,362593944,3380,3380,3380,3380,0
|
||||
20250407,111000,362593944,3380,3390,3390,3380,391
|
||||
20250407,110900,361270924,3390,3390,3390,3390,327
|
||||
20250407,110800,360162394,3380,3380,3380,3380,624
|
||||
20250407,110700,358053274,3375,3375,3375,3375,324
|
||||
20250407,110600,356959774,3375,3375,3375,3375,76
|
||||
20250407,110500,356703274,3370,3370,3370,3370,1
|
||||
20250407,110400,356699904,3365,3365,3365,3365,136
|
||||
20250407,110300,356242264,3360,3360,3360,3360,15
|
||||
20250407,110200,356191864,3355,3355,3355,3355,788
|
||||
20250407,110100,353548124,3355,3355,3355,3355,0
|
||||
20250407,110000,353548124,3355,3355,3355,3350,398
|
||||
20250407,105900,352214304,3355,3355,3355,3355,81
|
||||
20250407,105800,351942549,3355,3355,3355,3355,0
|
||||
20250407,105700,351942549,3355,3355,3355,3355,0
|
||||
20250407,105600,351942549,3355,3355,3355,3355,0
|
||||
20250407,105500,351942549,3355,3345,3355,3345,91
|
||||
20250407,105400,351638064,3355,3355,3355,3355,2
|
||||
20250407,105300,351631354,3355,3355,3355,3355,1094
|
||||
20250407,105200,347960984,3355,3355,3355,3355,0
|
||||
20250407,105100,347960984,3355,3350,3355,3350,3534
|
||||
20250407,105000,336120839,3350,3350,3350,3350,0
|
||||
20250407,104900,336120839,3350,3350,3350,3350,0
|
||||
20250407,104800,336120839,3350,3350,3350,3350,0
|
||||
20250407,104700,336120839,3350,3355,3355,3350,3068
|
||||
20250407,104600,325839359,3355,3355,3370,3355,502
|
||||
20250407,104500,324155134,3360,3360,3360,3360,0
|
||||
20250407,104400,324155134,3360,3360,3360,3360,2
|
||||
20250407,104300,324148414,3370,3370,3370,3370,500
|
||||
20250407,104200,322463414,3360,3375,3375,3360,185
|
||||
20250407,104100,321839489,3360,3380,3380,3360,431
|
||||
20250407,104000,320390929,3380,3370,3380,3360,2365
|
||||
20250407,103900,312429144,3370,3365,3375,3365,802
|
||||
20250407,103800,309727654,3355,3350,3360,3350,689
|
||||
20250407,103700,307418694,3340,3340,3340,3340,0
|
||||
20250407,103600,307418694,3340,3340,3340,3340,451
|
||||
20250407,103500,305912354,3355,3355,3355,3355,1
|
||||
20250407,103400,305908999,3355,3350,3355,3335,278
|
||||
20250407,103300,304980424,3350,3350,3350,3350,31
|
||||
20250407,103200,304876574,3340,3340,3340,3340,224
|
||||
20250407,103100,304128414,3340,3340,3340,3340,1
|
||||
20250407,103000,304125074,3300,3300,3300,3300,0
|
||||
20250407,102900,304125074,3300,3342,3342,3300,4488
|
||||
20250407,102800,289282907,3345,3345,3345,3345,1
|
||||
20250407,102700,289279562,3345,3340,3345,3340,3431
|
||||
20250407,102600,277817852,3340,3340,3340,3340,2449
|
||||
20250407,102500,269638192,3340,3340,3340,3340,1502
|
||||
20250407,102400,264621512,3340,3340,3340,3340,313
|
||||
20250407,102300,263576092,3340,3342,3342,3340,1271
|
||||
20250407,102200,259330912,3345,3347,3347,3335,1030
|
||||
20250407,102100,255888434,3345,3337,3345,3337,3959
|
||||
20250407,102000,242662815,3337,3355,3355,3337,1250
|
||||
20250407,101900,238491475,3325,3365,3365,3325,407
|
||||
20250407,101800,237137385,3330,3345,3345,3330,455
|
||||
20250407,101700,235620390,3350,3385,3385,3350,3195
|
||||
20250407,101600,224852625,3250,3250,3250,3250,0
|
||||
20250407,101500,224852625,3250,3250,3250,3250,0
|
||||
20250407,101400,224852625,3250,3375,3375,3250,14047
|
||||
20250407,101300,178020080,3375,3375,3375,3375,409
|
||||
20250407,101200,176639705,3375,3375,3375,3375,0
|
||||
20250407,101100,176639705,3375,3380,3380,3375,6403
|
||||
20250407,101000,155028725,3375,3375,3375,3375,0
|
||||
20250407,100900,155028725,3375,3400,3400,3375,5011
|
||||
20250407,100800,138068080,3400,3395,3400,3395,33
|
||||
20250407,100700,137955955,3400,3400,3400,3400,0
|
||||
20250407,100600,137955955,3400,3400,3400,3400,0
|
||||
20250407,100500,137955955,3400,3400,3400,3400,2
|
||||
20250407,100400,137949155,3390,3395,3395,3390,1085
|
||||
20250407,100300,134265630,3395,3405,3405,3395,22
|
||||
20250407,100200,134190930,3405,3400,3405,3395,437
|
||||
20250407,100100,132705150,3400,3400,3400,3400,50
|
||||
20250407,100000,132535150,3400,3400,3400,3400,0
|
||||
20250407,095900,132535150,3400,3400,3400,3400,4
|
||||
20250407,095800,132521550,3385,3390,3400,3385,2737
|
||||
20250407,095700,123256630,3385,3385,3385,3385,2
|
||||
20250407,095600,123249860,3385,3385,3385,3385,100
|
||||
20250407,095500,122911360,3390,3390,3390,3385,1203
|
||||
20250407,095400,118835100,3390,3390,3390,3390,0
|
||||
20250407,095300,118835100,3390,3395,3395,3390,877
|
||||
20250407,095200,115861010,3405,3395,3405,3395,321
|
||||
20250407,095100,114770865,3395,3395,3395,3395,105
|
||||
20250407,095000,114414390,3395,3395,3395,3390,171
|
||||
20250407,094900,113834680,3395,3395,3395,3395,143
|
||||
20250407,094800,113349195,3392,3395,3395,3392,51
|
||||
20250407,094700,113176200,3395,3395,3395,3395,100
|
||||
20250407,094600,112836700,3390,3390,3390,3390,70
|
||||
20250407,094500,112599400,3390,3395,3395,3390,1580
|
||||
20250407,094400,107242100,3395,3395,3395,3395,200
|
||||
20250407,094300,106563100,3405,3405,3405,3405,13
|
||||
20250407,094200,106518835,3395,3400,3400,3395,883
|
||||
20250407,094100,103521000,3400,3400,3400,3400,174
|
||||
20250407,094000,102929400,3410,3410,3410,3405,72
|
||||
20250407,093900,102684225,3410,3410,3410,3410,653
|
||||
20250407,093800,100457495,3410,3400,3410,3400,787
|
||||
20250407,093700,97780655,3410,3410,3410,3410,15
|
||||
20250407,093600,97729505,3415,3415,3415,3415,0
|
||||
20250407,093500,97729505,3415,3415,3415,3415,0
|
||||
20250407,093400,97729505,3415,3400,3415,3400,233
|
||||
20250407,093300,96937290,3410,3415,3415,3410,1039
|
||||
20250407,093200,93390105,3415,3415,3415,3415,341
|
||||
20250407,093100,92225590,3415,3415,3415,3415,0
|
||||
20250407,093000,92225590,3415,3405,3415,3400,301
|
||||
20250407,092900,91202075,3400,3400,3400,3400,0
|
||||
20250407,092800,91202075,3400,3410,3410,3400,531
|
||||
20250407,092700,89392310,3410,3410,3415,3410,235
|
||||
20250407,092600,88589810,3410,3410,3410,3410,798
|
||||
20250407,092500,85868630,3385,3395,3395,3380,135
|
||||
20250407,092400,85411745,3395,3400,3405,3395,1964
|
||||
20250407,092300,78734265,3400,3410,3410,3400,1128
|
||||
20250407,092200,74892820,3410,3425,3425,3410,1193
|
||||
20250407,092100,70815455,3425,3440,3440,3425,2724
|
||||
20250407,092000,61462090,3450,3460,3460,3450,1703
|
||||
20250407,091900,55583840,3480,3480,3480,3480,0
|
||||
20250407,091800,55583840,3480,3480,3480,3480,145
|
||||
20250407,091700,55079240,3470,3470,3470,3470,140
|
||||
20250407,091600,54593440,3465,3465,3465,3465,325
|
||||
20250407,091500,53467315,3435,3435,3435,3435,251
|
||||
20250407,091400,52605130,3435,3435,3435,3435,14
|
||||
20250407,091300,52557040,3435,3435,3435,3435,170
|
||||
20250407,091200,51973090,3445,3435,3445,3435,147
|
||||
20250407,091100,51467145,3440,3465,3465,3440,3112
|
||||
20250407,091000,40761295,3470,3470,3470,3470,47
|
||||
20250407,090900,40598205,3465,3445,3465,3445,591
|
||||
20250407,090800,38562170,3450,3470,3470,3450,196
|
||||
20250407,090700,37885930,3475,3475,3475,3475,1
|
||||
20250407,090600,37882455,3475,3475,3475,3475,100
|
||||
20250407,090500,37534955,3430,3480,3480,3430,4719
|
||||
20250407,090400,21196095,3480,3565,3565,3480,295
|
||||
20250407,090300,20167095,3565,3527,3565,3527,10
|
||||
20250407,090200,20131635,3565,3565,3565,3565,0
|
||||
20250407,090100,20131635,3565,3575,3575,3480,1339
|
||||
20250407,090000,15350570,3465,3580,3580,3465,4346
|
||||
|
Reference in New Issue
Block a user