Update 2025-04-07 2741 candle_min
This commit is contained in:
583
012170/min/candle-20250407.csv
Normal file
583
012170/min/candle-20250407.csv
Normal file
@@ -0,0 +1,583 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,184100,543053657,4080,4080,4080,4080,2430
|
||||
20250407,184000,543053657,4080,4080,4080,4080,0
|
||||
20250407,183900,543053657,4080,4080,4080,4080,0
|
||||
20250407,183800,543053657,4080,4080,4080,4080,0
|
||||
20250407,183700,543053657,4080,4080,4080,4080,0
|
||||
20250407,183600,543053657,4080,4080,4080,4080,0
|
||||
20250407,183500,543053657,4080,4080,4080,4080,0
|
||||
20250407,183400,543053657,4080,4080,4080,4080,0
|
||||
20250407,183300,543053657,4080,4080,4080,4080,0
|
||||
20250407,183200,543053657,4080,4080,4080,4080,0
|
||||
20250407,183100,543053657,4080,4080,4080,4080,0
|
||||
20250407,183000,543053657,4080,4080,4080,4080,0
|
||||
20250407,182900,543053657,4080,4080,4080,4080,0
|
||||
20250407,182800,543053657,4080,4080,4080,4080,0
|
||||
20250407,182700,543053657,4080,4080,4080,4080,0
|
||||
20250407,182600,543053657,4080,4080,4080,4080,0
|
||||
20250407,182500,543053657,4080,4080,4080,4080,0
|
||||
20250407,182400,543053657,4080,4080,4080,4080,0
|
||||
20250407,182300,543053657,4080,4080,4080,4080,0
|
||||
20250407,182200,543053657,4080,4080,4080,4080,0
|
||||
20250407,182100,543053657,4080,4080,4080,4080,0
|
||||
20250407,182000,543053657,4080,4080,4080,4080,0
|
||||
20250407,181900,543053657,4080,4080,4080,4080,0
|
||||
20250407,181800,543053657,4080,4080,4080,4080,0
|
||||
20250407,181700,543053657,4080,4080,4080,4080,0
|
||||
20250407,181600,543053657,4080,4080,4080,4080,0
|
||||
20250407,181500,543053657,4080,4080,4080,4080,0
|
||||
20250407,181400,543053657,4080,4080,4080,4080,0
|
||||
20250407,181300,543053657,4080,4080,4080,4080,0
|
||||
20250407,181200,543053657,4080,4080,4080,4080,0
|
||||
20250407,181100,543053657,4080,4080,4080,4080,2430
|
||||
20250407,181000,543053657,4080,4080,4080,4080,0
|
||||
20250407,180900,543053657,4080,4080,4080,4080,0
|
||||
20250407,180800,543053657,4080,4080,4080,4080,0
|
||||
20250407,180700,543053657,4080,4080,4080,4080,0
|
||||
20250407,180600,543053657,4080,4080,4080,4080,0
|
||||
20250407,180500,543053657,4080,4080,4080,4080,0
|
||||
20250407,180400,543053657,4080,4080,4080,4080,0
|
||||
20250407,180300,543053657,4080,4080,4080,4080,0
|
||||
20250407,180200,543053657,4080,4080,4080,4080,0
|
||||
20250407,180100,543053657,4080,4080,4080,4080,0
|
||||
20250407,180000,543053657,4080,4080,4080,4080,0
|
||||
20250407,175900,543053657,4080,4080,4080,4080,0
|
||||
20250407,175800,543053657,4080,4080,4080,4080,0
|
||||
20250407,175700,543053657,4080,4080,4080,4080,0
|
||||
20250407,175600,543053657,4080,4080,4080,4080,0
|
||||
20250407,175500,543053657,4080,4080,4080,4080,0
|
||||
20250407,175400,543053657,4080,4080,4080,4080,0
|
||||
20250407,175300,543053657,4080,4080,4080,4080,0
|
||||
20250407,175200,543053657,4080,4080,4080,4080,0
|
||||
20250407,175100,543053657,4080,4080,4080,4080,0
|
||||
20250407,175000,543053657,4080,4080,4080,4080,0
|
||||
20250407,174900,543053657,4080,4080,4080,4080,0
|
||||
20250407,174800,543053657,4080,4080,4080,4080,0
|
||||
20250407,174700,543053657,4080,4080,4080,4080,0
|
||||
20250407,174600,543053657,4080,4080,4080,4080,0
|
||||
20250407,174500,543053657,4080,4080,4080,4080,0
|
||||
20250407,174400,543053657,4080,4080,4080,4080,0
|
||||
20250407,174300,543053657,4080,4080,4080,4080,0
|
||||
20250407,174200,543053657,4080,4080,4080,4080,0
|
||||
20250407,174100,543053657,4080,4080,4080,4080,2430
|
||||
20250407,174000,543053657,4080,4080,4080,4080,0
|
||||
20250407,173900,543053657,4080,4080,4080,4080,0
|
||||
20250407,173800,543053657,4080,4080,4080,4080,0
|
||||
20250407,173700,543053657,4080,4080,4080,4080,0
|
||||
20250407,173600,543053657,4080,4080,4080,4080,0
|
||||
20250407,173500,543053657,4080,4080,4080,4080,0
|
||||
20250407,173400,543053657,4080,4080,4080,4080,0
|
||||
20250407,173300,543053657,4080,4080,4080,4080,0
|
||||
20250407,173200,543053657,4080,4080,4080,4080,0
|
||||
20250407,173100,543053657,4080,4080,4080,4080,0
|
||||
20250407,173000,543053657,4080,4080,4080,4080,0
|
||||
20250407,172900,543053657,4080,4080,4080,4080,0
|
||||
20250407,172800,543053657,4080,4080,4080,4080,0
|
||||
20250407,172700,543053657,4080,4080,4080,4080,0
|
||||
20250407,172600,543053657,4080,4080,4080,4080,0
|
||||
20250407,172500,543053657,4080,4080,4080,4080,0
|
||||
20250407,172400,543053657,4080,4080,4080,4080,0
|
||||
20250407,172300,543053657,4080,4080,4080,4080,0
|
||||
20250407,172200,543053657,4080,4080,4080,4080,0
|
||||
20250407,172100,543053657,4080,4080,4080,4080,0
|
||||
20250407,172000,543053657,4080,4080,4080,4080,0
|
||||
20250407,171900,543053657,4080,4080,4080,4080,0
|
||||
20250407,171800,543053657,4080,4080,4080,4080,0
|
||||
20250407,171700,543053657,4080,4080,4080,4080,0
|
||||
20250407,171600,543053657,4080,4080,4080,4080,0
|
||||
20250407,171500,543053657,4080,4080,4080,4080,0
|
||||
20250407,171400,543053657,4080,4080,4080,4080,0
|
||||
20250407,171300,543053657,4080,4080,4080,4080,0
|
||||
20250407,171200,543053657,4080,4080,4080,4080,0
|
||||
20250407,171100,543053657,4080,4080,4080,4080,2430
|
||||
20250407,171000,543053657,4080,4080,4080,4080,0
|
||||
20250407,170900,543053657,4080,4080,4080,4080,0
|
||||
20250407,170800,543053657,4080,4080,4080,4080,0
|
||||
20250407,170700,543053657,4080,4080,4080,4080,0
|
||||
20250407,170600,543053657,4080,4080,4080,4080,0
|
||||
20250407,170500,543053657,4080,4080,4080,4080,0
|
||||
20250407,170400,543053657,4080,4080,4080,4080,0
|
||||
20250407,170300,543053657,4080,4080,4080,4080,0
|
||||
20250407,170200,543053657,4080,4080,4080,4080,0
|
||||
20250407,170100,543053657,4080,4080,4080,4080,0
|
||||
20250407,170000,543053657,4080,4080,4080,4080,0
|
||||
20250407,165900,543053657,4080,4080,4080,4080,0
|
||||
20250407,165800,543053657,4080,4080,4080,4080,0
|
||||
20250407,165700,543053657,4080,4080,4080,4080,0
|
||||
20250407,165600,543053657,4080,4080,4080,4080,0
|
||||
20250407,165500,543053657,4080,4080,4080,4080,0
|
||||
20250407,165400,543053657,4080,4080,4080,4080,0
|
||||
20250407,165300,543053657,4080,4080,4080,4080,0
|
||||
20250407,165200,543053657,4080,4080,4080,4080,0
|
||||
20250407,165100,543053657,4080,4080,4080,4080,0
|
||||
20250407,165000,543053657,4080,4080,4080,4080,0
|
||||
20250407,164900,543053657,4080,4080,4080,4080,0
|
||||
20250407,164800,543053657,4080,4080,4080,4080,0
|
||||
20250407,164700,543053657,4080,4080,4080,4080,0
|
||||
20250407,164600,543053657,4080,4080,4080,4080,0
|
||||
20250407,164500,543053657,4080,4080,4080,4080,0
|
||||
20250407,164400,543053657,4080,4080,4080,4080,0
|
||||
20250407,164300,543053657,4080,4080,4080,4080,0
|
||||
20250407,164200,543053657,4080,4080,4080,4080,0
|
||||
20250407,164100,543053657,4080,4080,4080,4080,2430
|
||||
20250407,164000,543053657,4080,4080,4080,4080,0
|
||||
20250407,163900,543053657,4080,4080,4080,4080,0
|
||||
20250407,163800,543053657,4080,4080,4080,4080,0
|
||||
20250407,163700,543053657,4080,4080,4080,4080,0
|
||||
20250407,163600,543053657,4080,4080,4080,4080,0
|
||||
20250407,163500,543053657,4080,4080,4080,4080,0
|
||||
20250407,163400,543053657,4080,4080,4080,4080,0
|
||||
20250407,163300,543053657,4080,4080,4080,4080,0
|
||||
20250407,163200,543053657,4080,4080,4080,4080,0
|
||||
20250407,163100,543053657,4080,4080,4080,4080,0
|
||||
20250407,163000,543053657,4080,4080,4080,4080,0
|
||||
20250407,162900,543053657,4080,4080,4080,4080,0
|
||||
20250407,162800,543053657,4080,4080,4080,4080,0
|
||||
20250407,162700,543053657,4080,4080,4080,4080,0
|
||||
20250407,162600,543053657,4080,4080,4080,4080,0
|
||||
20250407,162500,543053657,4080,4080,4080,4080,0
|
||||
20250407,162400,543053657,4080,4080,4080,4080,0
|
||||
20250407,162300,543053657,4080,4080,4080,4080,0
|
||||
20250407,162200,543053657,4080,4080,4080,4080,0
|
||||
20250407,162100,543053657,4080,4080,4080,4080,0
|
||||
20250407,162000,543053657,4080,4080,4080,4080,0
|
||||
20250407,161900,543053657,4080,4080,4080,4080,0
|
||||
20250407,161800,543053657,4080,4080,4080,4080,0
|
||||
20250407,161700,543053657,4080,4080,4080,4080,0
|
||||
20250407,161600,543053657,4080,4080,4080,4080,0
|
||||
20250407,161500,543053657,4080,4080,4080,4080,0
|
||||
20250407,161400,543053657,4080,4080,4080,4080,0
|
||||
20250407,161300,543053657,4080,4080,4080,4080,0
|
||||
20250407,161200,543053657,4080,4080,4080,4080,0
|
||||
20250407,161100,543053657,4080,4080,4080,4080,2430
|
||||
20250407,161000,543053657,4080,4080,4080,4080,0
|
||||
20250407,160900,543053657,4080,4080,4080,4080,0
|
||||
20250407,160800,543053657,4080,4080,4080,4080,0
|
||||
20250407,160700,543053657,4080,4080,4080,4080,0
|
||||
20250407,160600,543053657,4080,4080,4080,4080,0
|
||||
20250407,160500,543053657,4080,4080,4080,4080,0
|
||||
20250407,160400,543053657,4080,4080,4080,4080,0
|
||||
20250407,160300,543053657,4080,4080,4080,4080,0
|
||||
20250407,160200,543053657,4080,4080,4080,4080,0
|
||||
20250407,160100,543053657,4080,4080,4080,4080,0
|
||||
20250407,160000,543053657,4080,4080,4080,4080,0
|
||||
20250407,155900,543053657,4080,4080,4080,4080,0
|
||||
20250407,155800,543053657,4080,4080,4080,4080,0
|
||||
20250407,155700,543053657,4080,4080,4080,4080,0
|
||||
20250407,155600,543053657,4080,4080,4080,4080,0
|
||||
20250407,155500,543053657,4080,4080,4080,4080,0
|
||||
20250407,155400,543053657,4080,4080,4080,4080,0
|
||||
20250407,155300,543053657,4080,4080,4080,4080,0
|
||||
20250407,155200,543053657,4080,4080,4080,4080,0
|
||||
20250407,155100,543053657,4080,4080,4080,4080,0
|
||||
20250407,155000,543053657,4080,4080,4080,4080,0
|
||||
20250407,154900,543053657,4080,4080,4080,4080,0
|
||||
20250407,154800,543053657,4080,4080,4080,4080,0
|
||||
20250407,154700,543053657,4080,4080,4080,4080,0
|
||||
20250407,154600,543053657,4080,4080,4080,4080,0
|
||||
20250407,154500,543053657,4080,4080,4080,4080,0
|
||||
20250407,154400,543053657,4080,4080,4080,4080,0
|
||||
20250407,154300,543053657,4080,4080,4080,4080,0
|
||||
20250407,154200,543053657,4080,4080,4080,4080,0
|
||||
20250407,154100,543053657,4080,4080,4080,4080,2430
|
||||
20250407,154000,543053657,4080,4080,4080,4080,0
|
||||
20250407,153900,543053657,4080,4080,4080,4080,0
|
||||
20250407,153800,543053657,4080,4080,4080,4080,0
|
||||
20250407,153700,543053657,4080,4080,4080,4080,0
|
||||
20250407,153600,543053657,4080,4080,4080,4080,0
|
||||
20250407,153500,543053657,4080,4080,4080,4080,0
|
||||
20250407,153400,543053657,4080,4080,4080,4080,0
|
||||
20250407,153300,543053657,4080,4080,4080,4080,0
|
||||
20250407,153200,543053657,4080,4080,4080,4080,0
|
||||
20250407,153100,543053657,4080,4080,4080,4080,0
|
||||
20250407,153000,543053657,4080,4080,4080,4080,2430
|
||||
20250407,152900,533139257,4045,4045,4045,4045,0
|
||||
20250407,152800,533139257,4045,4045,4045,4045,0
|
||||
20250407,152700,533139257,4045,4045,4045,4045,0
|
||||
20250407,152600,533139257,4045,4045,4045,4045,0
|
||||
20250407,152500,533139257,4045,4045,4045,4045,0
|
||||
20250407,152400,533139257,4045,4045,4045,4045,0
|
||||
20250407,152300,533139257,4045,4045,4045,4045,0
|
||||
20250407,152200,533139257,4045,4045,4045,4045,0
|
||||
20250407,152100,533139257,4045,4045,4045,4045,0
|
||||
20250407,152000,533139257,4045,4045,4045,4045,0
|
||||
20250407,151900,533139257,4045,4045,4045,4005,346
|
||||
20250407,151800,531746712,4050,4000,4050,4000,806
|
||||
20250407,151700,528522662,4000,4035,4035,4000,1091
|
||||
20250407,151600,524150222,4030,4030,4030,4030,143
|
||||
20250407,151500,523573932,4030,4030,4030,4030,28
|
||||
20250407,151400,523461092,4040,4045,4045,4040,13
|
||||
20250407,151300,523408537,4050,4050,4050,4047,94
|
||||
20250407,151200,523027843,4050,4050,4050,4050,1
|
||||
20250407,151100,523023793,4050,4085,4085,4050,61
|
||||
20250407,151000,522775308,4095,4095,4095,4095,0
|
||||
20250407,150900,522775308,4095,4090,4095,4090,163
|
||||
20250407,150800,522107908,4085,4085,4085,4080,1027
|
||||
20250407,150700,517913638,4085,4080,4085,4080,659
|
||||
20250407,150600,515224913,4080,4060,4085,4060,238
|
||||
20250407,150500,514254848,4065,4035,4065,4035,613
|
||||
20250407,150400,511776638,4030,4030,4030,4030,262
|
||||
20250407,150300,510720778,4025,4000,4025,4000,88
|
||||
20250407,150200,510367728,3995,3995,3995,3995,0
|
||||
20250407,150100,510367728,3995,3990,3995,3990,131
|
||||
20250407,150000,509844818,3990,3990,3990,3990,0
|
||||
20250407,145900,509844818,3990,3990,3990,3990,0
|
||||
20250407,145800,509844818,3990,3985,3990,3980,183
|
||||
20250407,145700,509116128,3985,3985,3990,3985,818
|
||||
20250407,145600,505856308,3985,3985,3985,3985,1
|
||||
20250407,145500,505852323,3990,3990,3990,3990,0
|
||||
20250407,145400,505852323,3990,3990,3990,3990,2
|
||||
20250407,145300,505844343,3990,3990,3990,3990,1
|
||||
20250407,145200,505840353,3985,3985,3985,3985,80
|
||||
20250407,145100,505521553,3985,3985,3985,3985,1
|
||||
20250407,145000,505517568,3990,3990,3990,3990,10
|
||||
20250407,144900,505477668,3985,3985,3985,3985,1
|
||||
20250407,144800,505473683,3990,3990,3990,3990,0
|
||||
20250407,144700,505473683,3990,3990,3990,3990,25
|
||||
20250407,144600,505373933,3990,3985,3990,3985,95
|
||||
20250407,144500,504994918,3990,3990,3990,3990,0
|
||||
20250407,144400,504994918,3990,3990,3990,3990,0
|
||||
20250407,144300,504994918,3990,3990,3990,3990,124
|
||||
20250407,144200,504500158,3980,3985,3985,3980,473
|
||||
20250407,144100,502617258,3985,3985,3985,3985,11
|
||||
20250407,144000,502573423,3980,3980,3980,3980,1
|
||||
20250407,143900,502569443,3990,3990,3990,3990,1
|
||||
20250407,143800,502565453,3985,3985,3985,3985,1
|
||||
20250407,143700,502561468,3990,3990,3990,3990,10
|
||||
20250407,143600,502521568,3990,3995,3995,3990,54
|
||||
20250407,143500,502305928,4000,4000,4000,4000,20
|
||||
20250407,143400,502225928,4000,4000,4000,4000,171
|
||||
20250407,143300,501541928,4005,4020,4025,4005,199
|
||||
20250407,143200,500743448,4020,4030,4030,4020,169
|
||||
20250407,143100,500063233,4030,4030,4030,4030,59
|
||||
20250407,143000,499825463,4030,4030,4030,4030,57
|
||||
20250407,142900,499595753,4045,4045,4045,4045,0
|
||||
20250407,142800,499595753,4045,4045,4045,4045,0
|
||||
20250407,142700,499595753,4045,4052,4052,4045,158
|
||||
20250407,142600,498956143,4055,4055,4055,4055,0
|
||||
20250407,142500,498956143,4055,4055,4055,4055,0
|
||||
20250407,142400,498956143,4055,4055,4055,4055,0
|
||||
20250407,142300,498956143,4055,4055,4055,4055,1
|
||||
20250407,142200,498952088,4025,4025,4025,4025,0
|
||||
20250407,142100,498952088,4025,4025,4025,4025,0
|
||||
20250407,142000,498952088,4025,4025,4025,4025,0
|
||||
20250407,141900,498952088,4025,4035,4035,4025,70
|
||||
20250407,141800,498670218,4025,4030,4030,4025,9
|
||||
20250407,141700,498633973,4070,4070,4070,4070,11
|
||||
20250407,141600,498589203,4070,4070,4070,4070,1
|
||||
20250407,141500,498585133,4085,4085,4085,4085,0
|
||||
20250407,141400,498585133,4085,4085,4085,4085,0
|
||||
20250407,141300,498585133,4085,4085,4085,4085,0
|
||||
20250407,141200,498585133,4085,4085,4085,4085,494
|
||||
20250407,141100,496567143,4085,4070,4085,4070,53
|
||||
20250407,141000,496351148,4070,4025,4070,4025,147
|
||||
20250407,140900,495759428,4025,4025,4025,4025,0
|
||||
20250407,140800,495759428,4025,4070,4070,4025,357
|
||||
20250407,140700,494322458,4025,4025,4025,4025,198
|
||||
20250407,140600,493525508,4025,4080,4080,4025,706
|
||||
20250407,140500,490667603,4080,4045,4080,4045,94
|
||||
20250407,140400,490284403,4045,4045,4045,4045,0
|
||||
20250407,140300,490284403,4045,3965,4045,3965,1650
|
||||
20250407,140200,483698843,3965,3965,3965,3965,29
|
||||
20250407,140100,483583858,3965,3965,3965,3965,1
|
||||
20250407,140000,483579893,3955,3955,3955,3955,0
|
||||
20250407,135900,483579893,3955,3955,3955,3955,0
|
||||
20250407,135800,483579893,3955,3955,3955,3955,30
|
||||
20250407,135700,483461243,3960,3970,3970,3960,646
|
||||
20250407,135600,480900623,3970,3970,3970,3970,300
|
||||
20250407,135500,479709623,3970,3965,3970,3965,367
|
||||
20250407,135400,478253798,3965,3965,3965,3965,45
|
||||
20250407,135300,478075373,3970,3970,3970,3970,0
|
||||
20250407,135200,478075373,3970,3970,3970,3970,10
|
||||
20250407,135100,478035673,3970,3970,3970,3970,17
|
||||
20250407,135000,477968183,3970,3970,3970,3970,33
|
||||
20250407,134900,477837173,3970,3970,3970,3970,175
|
||||
20250407,134800,477142423,3965,3955,3965,3955,813
|
||||
20250407,134700,473924603,3955,3955,3955,3955,0
|
||||
20250407,134600,473924603,3955,3955,3955,3955,0
|
||||
20250407,134500,473924603,3955,3960,3960,3955,40
|
||||
20250407,134400,473766313,3957,3960,3965,3957,1001
|
||||
20250407,134300,469799651,3957,3955,3960,3955,63
|
||||
20250407,134200,469550274,3955,3955,3955,3955,0
|
||||
20250407,134100,469550274,3955,3955,3955,3955,168
|
||||
20250407,134000,468885834,3955,3950,3955,3950,4
|
||||
20250407,133900,468870024,3935,3960,3960,3935,2146
|
||||
20250407,133800,460382139,3965,3965,3965,3965,63
|
||||
20250407,133700,460132344,3965,3965,3965,3965,1675
|
||||
20250407,133600,453490969,3970,3975,3975,3970,1418
|
||||
20250407,133500,447861484,3975,3975,3975,3975,507
|
||||
20250407,133400,445846159,3975,3975,3975,3975,0
|
||||
20250407,133300,445846159,3975,3975,3975,3975,0
|
||||
20250407,133200,445846159,3975,3975,3975,3975,1
|
||||
20250407,133100,445842184,3975,3975,3975,3975,0
|
||||
20250407,133000,445842184,3975,3975,3975,3975,0
|
||||
20250407,132900,445842184,3975,3975,3975,3975,496
|
||||
20250407,132800,443870584,3975,3975,3975,3975,46
|
||||
20250407,132700,443687734,3975,3975,3975,3975,0
|
||||
20250407,132600,443687734,3975,3975,3975,3975,0
|
||||
20250407,132500,443687734,3975,3975,3975,3975,0
|
||||
20250407,132400,443687734,3975,3975,3975,3975,0
|
||||
20250407,132300,443687734,3975,3975,3975,3975,70
|
||||
20250407,132200,443409484,3975,3975,3980,3975,12
|
||||
20250407,132100,443361759,3975,3975,3975,3975,0
|
||||
20250407,132000,443361759,3975,3975,3975,3975,0
|
||||
20250407,131900,443361759,3975,3975,3975,3975,0
|
||||
20250407,131800,443361759,3975,3975,3975,3975,0
|
||||
20250407,131700,443361759,3975,3975,3975,3975,137
|
||||
20250407,131600,442817184,3980,3980,3980,3980,30
|
||||
20250407,131500,442697784,3980,3980,3980,3980,0
|
||||
20250407,131400,442697784,3980,3980,3980,3980,30
|
||||
20250407,131300,442578384,3985,3980,3985,3975,853
|
||||
20250407,131200,439184754,3980,3985,3995,3980,1066
|
||||
20250407,131100,434930819,3985,3985,3985,3985,2
|
||||
20250407,131000,434922849,3985,3985,3985,3985,0
|
||||
20250407,130900,434922849,3985,3985,3985,3985,2
|
||||
20250407,130800,434914879,3985,3985,3985,3985,4
|
||||
20250407,130700,434898939,3995,3995,3995,3995,0
|
||||
20250407,130600,434898939,3995,3995,3995,3995,0
|
||||
20250407,130500,434898939,3995,3995,3995,3995,0
|
||||
20250407,130400,434898939,3995,3995,3995,3995,0
|
||||
20250407,130300,434898939,3995,3995,3995,3995,0
|
||||
20250407,130200,434898939,3995,3995,3995,3995,0
|
||||
20250407,130100,434898939,3995,3995,3995,3995,0
|
||||
20250407,130000,434898939,3995,3995,3995,3995,0
|
||||
20250407,125900,434898939,3995,3995,3995,3995,0
|
||||
20250407,125800,434898939,3995,3995,3995,3995,0
|
||||
20250407,125700,434898939,3995,3995,3995,3995,0
|
||||
20250407,125600,434898939,3995,3995,3995,3995,0
|
||||
20250407,125500,434898939,3995,3995,3995,3995,0
|
||||
20250407,125400,434898939,3995,3995,3995,3995,0
|
||||
20250407,125300,434898939,3995,3995,3995,3995,0
|
||||
20250407,125200,434898939,3995,3995,3995,3995,11
|
||||
20250407,125100,434854994,3995,3995,3995,3995,121
|
||||
20250407,125000,434371599,3985,3985,3985,3985,40
|
||||
20250407,124900,434212199,3980,3980,3980,3980,0
|
||||
20250407,124800,434212199,3980,3980,3980,3980,127
|
||||
20250407,124700,433706739,3975,3975,3975,3975,0
|
||||
20250407,124600,433706739,3975,3975,3975,3975,0
|
||||
20250407,124500,433706739,3975,3975,3975,3975,1
|
||||
20250407,124400,433702764,3980,3980,3980,3980,0
|
||||
20250407,124300,433702764,3980,3980,3980,3980,9
|
||||
20250407,124200,433666944,3975,3980,3980,3975,402
|
||||
20250407,124100,432068984,3980,3980,3980,3980,173
|
||||
20250407,124000,431380444,3980,3980,3980,3980,90
|
||||
20250407,123900,431022244,3970,3970,3970,3970,0
|
||||
20250407,123800,431022244,3970,3970,3970,3970,326
|
||||
20250407,123700,429728024,3980,3980,3980,3980,0
|
||||
20250407,123600,429728024,3980,3980,3980,3980,0
|
||||
20250407,123500,429728024,3980,3980,3980,3980,0
|
||||
20250407,123400,429728024,3980,3980,3980,3980,3
|
||||
20250407,123300,429716084,3980,3995,3995,3970,2002
|
||||
20250407,123200,421752904,3995,3995,3995,3995,0
|
||||
20250407,123100,421752904,3995,3995,3995,3995,0
|
||||
20250407,123000,421752904,3995,3995,3995,3995,0
|
||||
20250407,122900,421752904,3995,3995,3995,3995,0
|
||||
20250407,122800,421752904,3995,3995,3995,3995,161
|
||||
20250407,122700,421109709,4015,4015,4015,4015,0
|
||||
20250407,122600,421109709,4015,4015,4015,4015,0
|
||||
20250407,122500,421109709,4015,4015,4015,4015,54
|
||||
20250407,122400,420892899,4015,4015,4015,4015,134
|
||||
20250407,122300,420354889,4015,4015,4015,4015,260
|
||||
20250407,122200,419310989,4015,4015,4015,4015,985
|
||||
20250407,122100,415356214,4015,4015,4015,4015,0
|
||||
20250407,122000,415356214,4015,4015,4015,4015,0
|
||||
20250407,121900,415356214,4015,4015,4015,4015,542
|
||||
20250407,121800,413180084,4015,3995,4015,3995,444
|
||||
20250407,121700,411400864,4010,4010,4015,4010,185
|
||||
20250407,121600,410659009,4010,3990,4010,3990,534
|
||||
20250407,121500,408528284,3990,3990,3990,3990,0
|
||||
20250407,121400,408528284,3990,3990,3990,3990,1
|
||||
20250407,121300,408524294,3990,3990,3990,3990,1
|
||||
20250407,121200,408520304,3985,3985,3985,3985,83
|
||||
20250407,121100,408189549,3980,3980,3980,3980,43
|
||||
20250407,121000,408018409,3980,3980,3980,3980,20
|
||||
20250407,120900,407938809,3980,3980,3980,3980,0
|
||||
20250407,120800,407938809,3980,3980,3980,3980,13
|
||||
20250407,120700,407887069,3980,3980,3980,3980,0
|
||||
20250407,120600,407887069,3980,3980,3980,3980,16
|
||||
20250407,120500,407823389,3980,3980,3980,3980,101
|
||||
20250407,120400,407421409,3980,3980,3980,3980,1
|
||||
20250407,120300,407417429,3980,3980,3980,3980,1
|
||||
20250407,120200,407413449,3975,3975,3975,3975,1
|
||||
20250407,120100,407409474,3975,3975,3975,3975,0
|
||||
20250407,120000,407409474,3975,3975,3975,3975,0
|
||||
20250407,115900,407409474,3975,3975,3975,3975,0
|
||||
20250407,115800,407409474,3975,3980,3980,3975,555
|
||||
20250407,115700,405203219,3980,3980,3980,3980,0
|
||||
20250407,115600,405203219,3980,3980,3980,3980,0
|
||||
20250407,115500,405203219,3980,3980,3980,3980,279
|
||||
20250407,115400,404092799,3980,3980,3980,3980,2
|
||||
20250407,115300,404084839,3990,3987,3990,3980,269
|
||||
20250407,115200,403014190,3990,3990,3990,3990,101
|
||||
20250407,115100,402611200,3980,3980,3980,3980,0
|
||||
20250407,115000,402611200,3980,3980,3980,3980,5
|
||||
20250407,114900,402591300,3980,3980,3980,3975,938
|
||||
20250407,114800,398859715,3975,3975,3975,3975,0
|
||||
20250407,114700,398859715,3975,3980,3980,3970,1970
|
||||
20250407,114600,391032735,3970,4000,4000,3970,3200
|
||||
20250407,114500,378292155,4035,4030,4035,4030,212
|
||||
20250407,114400,377437110,4035,4035,4035,4035,0
|
||||
20250407,114300,377437110,4035,4035,4035,4035,1
|
||||
20250407,114200,377433075,3995,4000,4000,3995,422
|
||||
20250407,114100,375746685,3995,4000,4000,3995,22
|
||||
20250407,114000,375658700,4000,4000,4000,4000,1
|
||||
20250407,113900,375654700,3995,3995,3995,3995,0
|
||||
20250407,113800,375654700,3995,3995,3995,3995,0
|
||||
20250407,113700,375654700,3995,3995,3995,3995,0
|
||||
20250407,113600,375654700,3995,3995,3995,3995,0
|
||||
20250407,113500,375654700,3995,4000,4000,3995,784
|
||||
20250407,113400,372519430,4000,4050,4050,4000,1257
|
||||
20250407,113300,367440340,4055,4070,4070,4055,27
|
||||
20250407,113200,367330770,4070,4070,4070,4070,0
|
||||
20250407,113100,367330770,4070,4070,4070,4070,69
|
||||
20250407,113000,367049940,4070,4070,4070,4070,0
|
||||
20250407,112900,367049940,4070,4075,4075,4070,1029
|
||||
20250407,112800,362856985,4075,4075,4075,4075,304
|
||||
20250407,112700,361618185,4075,4075,4075,4075,0
|
||||
20250407,112600,361618185,4075,4075,4075,4075,0
|
||||
20250407,112500,361618185,4075,4075,4075,4075,0
|
||||
20250407,112400,361618185,4075,4070,4075,4070,275
|
||||
20250407,112300,360497815,4075,4075,4075,4075,0
|
||||
20250407,112200,360497815,4075,4075,4075,4075,0
|
||||
20250407,112100,360497815,4075,4075,4075,4075,0
|
||||
20250407,112000,360497815,4075,4075,4075,4075,10
|
||||
20250407,111900,360457065,4075,4075,4075,4075,0
|
||||
20250407,111800,360457065,4075,4075,4075,4075,31
|
||||
20250407,111700,360330740,4075,4060,4075,4060,74
|
||||
20250407,111600,360029475,4075,4050,4075,4050,50
|
||||
20250407,111500,359826425,4100,4100,4100,4100,0
|
||||
20250407,111400,359826425,4100,4100,4100,4100,0
|
||||
20250407,111300,359826425,4100,4100,4100,4100,0
|
||||
20250407,111200,359826425,4100,4100,4100,4100,0
|
||||
20250407,111100,359826425,4100,4100,4100,4100,1029
|
||||
20250407,111000,355607525,4095,4035,4095,4035,883
|
||||
20250407,110900,352007600,4030,4000,4030,4000,3290
|
||||
20250407,110800,338801015,3995,3995,3995,3995,0
|
||||
20250407,110700,338801015,3995,3995,3995,3995,200
|
||||
20250407,110600,338002015,3995,3995,3995,3995,341
|
||||
20250407,110500,336639720,3990,3990,3990,3990,0
|
||||
20250407,110400,336639720,3990,3990,3990,3990,0
|
||||
20250407,110300,336639720,3990,3990,3990,3990,0
|
||||
20250407,110200,336639720,3990,3990,3990,3990,2
|
||||
20250407,110100,336631740,3990,3990,3990,3990,0
|
||||
20250407,110000,336631740,3990,3995,3995,3990,61
|
||||
20250407,105900,336388225,4000,4000,4000,4000,0
|
||||
20250407,105800,336388225,4000,4000,4000,4000,0
|
||||
20250407,105700,336388225,4000,3995,4000,3995,514
|
||||
20250407,105600,334334380,3995,3995,3995,3995,49
|
||||
20250407,105500,334138625,3995,3995,3995,3995,0
|
||||
20250407,105400,334138625,3995,3995,3995,3995,96
|
||||
20250407,105300,333755105,3995,3995,3995,3995,36
|
||||
20250407,105200,333611285,3995,3995,3995,3995,1
|
||||
20250407,105100,333607290,3980,3980,3980,3980,0
|
||||
20250407,105000,333607290,3980,3980,3980,3980,1
|
||||
20250407,104900,333603310,3980,3980,3980,3980,1
|
||||
20250407,104800,333599330,3980,3985,3985,3980,515
|
||||
20250407,104700,331549455,3980,4000,4000,3980,10
|
||||
20250407,104600,331509635,3970,3970,3970,3970,0
|
||||
20250407,104500,331509635,3970,4000,4000,3970,997
|
||||
20250407,104400,327542705,4000,4000,4000,4000,0
|
||||
20250407,104300,327542705,4000,4010,4010,4000,442
|
||||
20250407,104200,325774575,4000,4000,4010,4000,471
|
||||
20250407,104100,323890475,4010,4010,4010,4010,32
|
||||
20250407,104000,323762155,4010,4010,4010,4010,68
|
||||
20250407,103900,323489475,4005,4010,4010,4005,25
|
||||
20250407,103800,323389345,4005,4005,4005,4005,361
|
||||
20250407,103700,321943540,4005,4005,4005,4005,0
|
||||
20250407,103600,321943540,4005,4005,4005,4005,0
|
||||
20250407,103500,321943540,4005,4005,4005,4000,4
|
||||
20250407,103400,321927525,4005,4005,4005,4005,0
|
||||
20250407,103300,321927525,4005,4005,4005,4005,2
|
||||
20250407,103200,321919515,4005,4005,4005,4005,2
|
||||
20250407,103100,321911505,4005,4005,4005,4005,489
|
||||
20250407,103000,319953060,4005,4005,4005,4005,10
|
||||
20250407,102900,319913010,4000,4000,4000,4000,7
|
||||
20250407,102800,319885010,4000,4000,4000,4000,3
|
||||
20250407,102700,319873010,4000,4000,4000,4000,176
|
||||
20250407,102600,319169010,4000,4000,4000,4000,161
|
||||
20250407,102500,318525010,4000,4000,4000,4000,0
|
||||
20250407,102400,318525010,4000,4000,4000,4000,0
|
||||
20250407,102300,318525010,4000,3995,4000,3995,443
|
||||
20250407,102200,316753075,3995,4000,4000,3995,414
|
||||
20250407,102100,315098680,4000,4000,4000,4000,10
|
||||
20250407,102000,315058680,4005,4005,4005,4005,0
|
||||
20250407,101900,315058680,4005,4005,4005,4005,0
|
||||
20250407,101800,315058680,4005,4005,4005,4005,12
|
||||
20250407,101700,315010620,4005,3995,4005,3995,37
|
||||
20250407,101600,314862755,4005,4000,4005,3995,11
|
||||
20250407,101500,314818750,4005,4005,4005,4005,302
|
||||
20250407,101400,313609240,4005,3985,4005,3940,1843
|
||||
20250407,101300,306294410,3985,4005,4005,3985,101
|
||||
20250407,101200,305889925,4005,4005,4005,4005,0
|
||||
20250407,101100,305889925,4005,3970,4005,3970,77
|
||||
20250407,101000,305584200,3970,3970,3970,3970,1
|
||||
20250407,100900,305580230,3960,3960,3960,3960,0
|
||||
20250407,100800,305580230,3960,4035,4035,3935,1915
|
||||
20250407,100700,297947525,4035,4050,4050,4035,4826
|
||||
20250407,100600,278450040,4050,4050,4050,4050,33
|
||||
20250407,100500,278316390,4050,4085,4085,4050,169
|
||||
20250407,100400,277629895,4090,4090,4090,4090,1
|
||||
20250407,100300,277625805,4055,4055,4055,4055,0
|
||||
20250407,100200,277625805,4055,4055,4055,4055,1
|
||||
20250407,100100,277621750,4090,4090,4090,4090,0
|
||||
20250407,100000,277621750,4090,4090,4090,4090,0
|
||||
20250407,095900,277621750,4090,4050,4090,4045,13
|
||||
20250407,095800,277568800,4050,4050,4050,4050,90
|
||||
20250407,095700,277204300,4050,4100,4100,4050,765
|
||||
20250407,095600,274083450,4100,4100,4100,4100,35
|
||||
20250407,095500,273939950,4100,4100,4100,4100,162
|
||||
20250407,095400,273275750,4105,4105,4105,4105,10
|
||||
20250407,095300,273234700,4100,4115,4115,4100,258
|
||||
20250407,095200,272176870,4115,4115,4115,4115,1
|
||||
20250407,095100,272172755,4045,4075,4075,4045,1811
|
||||
20250407,095000,264846450,4135,4140,4140,4135,17
|
||||
20250407,094900,264776130,4140,4050,4140,4050,133
|
||||
20250407,094800,264235710,4045,4045,4045,4045,0
|
||||
20250407,094700,264235710,4045,4050,4050,4045,304
|
||||
20250407,094600,263005145,4050,4055,4055,4050,1070
|
||||
20250407,094500,258670445,4055,4110,4110,4055,2351
|
||||
20250407,094400,249110840,4115,4115,4115,4115,30
|
||||
20250407,094300,248987390,4120,4150,4150,4120,26
|
||||
20250407,094200,248879880,4155,4155,4155,4155,4
|
||||
20250407,094100,248863260,4155,4155,4155,4155,40
|
||||
20250407,094000,248697060,4155,4155,4155,4155,1
|
||||
20250407,093900,248692905,4165,4155,4165,4155,1132
|
||||
20250407,093800,243981780,4160,4160,4160,4160,412
|
||||
20250407,093700,242267860,4160,4155,4160,4155,131
|
||||
20250407,093600,241723540,4155,4150,4155,4150,127
|
||||
20250407,093500,241195935,4150,4110,4155,4110,2125
|
||||
20250407,093400,232377205,4150,4150,4150,4110,1014
|
||||
20250407,093300,228169185,4150,4150,4150,4150,25
|
||||
20250407,093200,228065435,4150,4110,4150,4110,272
|
||||
20250407,093100,226936715,4150,4125,4150,4110,2524
|
||||
20250407,093000,216478500,4125,4125,4125,4125,40
|
||||
20250407,092900,216313500,4140,4135,4140,4135,50
|
||||
20250407,092800,216106695,4135,4120,4140,4120,1145
|
||||
20250407,092700,211368935,4120,4135,4140,4120,7053
|
||||
20250407,092600,182306765,4140,4145,4145,4140,153
|
||||
20250407,092500,181673335,4140,4140,4140,4140,164
|
||||
20250407,092400,180994375,4120,4105,4120,4105,2084
|
||||
20250407,092300,172427200,4090,4105,4105,4045,2608
|
||||
20250407,092200,161756910,4110,4045,4110,4040,2225
|
||||
20250407,092100,152622035,4130,4045,4130,4040,15
|
||||
20250407,092000,152561280,4135,4060,4135,4060,370
|
||||
20250407,091900,151043045,4060,4060,4060,4060,0
|
||||
20250407,091800,151043045,4060,4085,4085,4060,326
|
||||
20250407,091700,149719410,4080,4105,4150,4045,3738
|
||||
20250407,091600,134472695,4150,4120,4150,4105,726
|
||||
20250407,091500,131471520,4070,4040,4070,4040,1489
|
||||
20250407,091400,125429350,4030,4070,4070,4030,262
|
||||
20250407,091300,124363250,4080,3935,4080,3935,3525
|
||||
20250407,091200,110265480,3985,3930,3985,3930,781
|
||||
20250407,091100,107186865,3915,3905,3915,3890,39
|
||||
20250407,091000,107034480,3905,3905,3935,3890,8031
|
||||
20250407,090900,75705625,3880,3890,3890,3880,1545
|
||||
20250407,090800,69698905,3890,3902,3902,3880,1319
|
||||
20250407,090700,64566679,3902,3900,3905,3900,182
|
||||
20250407,090600,63856825,3900,3975,3975,3900,2115
|
||||
20250407,090500,55528440,3970,3970,3985,3970,1027
|
||||
20250407,090400,51444395,3970,3995,3995,3895,4577
|
||||
20250407,090300,33297455,3995,4050,4060,3970,5112
|
||||
20250407,090200,12709565,4050,4235,4235,4050,962
|
||||
20250407,090100,8762545,4235,4250,4250,4235,187
|
||||
20250407,090000,7969740,4250,4255,4255,4235,1875
|
||||
|
Reference in New Issue
Block a user