Update 2025-04-24 2740 candle_min
This commit is contained in:
576
007680/min/candle-20250424.csv
Normal file
576
007680/min/candle-20250424.csv
Normal file
@@ -0,0 +1,576 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250424,183400,475998340,4940,4940,4940,4940,3178
|
||||
20250424,183300,475998340,4940,4940,4940,4940,0
|
||||
20250424,183200,475998340,4940,4940,4940,4940,0
|
||||
20250424,183100,475998340,4940,4940,4940,4940,0
|
||||
20250424,183000,475998340,4940,4940,4940,4940,0
|
||||
20250424,182900,475998340,4940,4940,4940,4940,0
|
||||
20250424,182800,475998340,4940,4940,4940,4940,0
|
||||
20250424,182700,475998340,4940,4940,4940,4940,0
|
||||
20250424,182600,475998340,4940,4940,4940,4940,0
|
||||
20250424,182500,475998340,4940,4940,4940,4940,0
|
||||
20250424,182400,475998340,4940,4940,4940,4940,0
|
||||
20250424,182300,475998340,4940,4940,4940,4940,0
|
||||
20250424,182200,475998340,4940,4940,4940,4940,0
|
||||
20250424,182100,475998340,4940,4940,4940,4940,0
|
||||
20250424,182000,475998340,4940,4940,4940,4940,0
|
||||
20250424,181900,475998340,4940,4940,4940,4940,0
|
||||
20250424,181800,475998340,4940,4940,4940,4940,0
|
||||
20250424,181700,475998340,4940,4940,4940,4940,0
|
||||
20250424,181600,475998340,4940,4940,4940,4940,0
|
||||
20250424,181500,475998340,4940,4940,4940,4940,0
|
||||
20250424,181400,475998340,4940,4940,4940,4940,0
|
||||
20250424,181300,475998340,4940,4940,4940,4940,0
|
||||
20250424,181200,475998340,4940,4940,4940,4940,0
|
||||
20250424,181100,475998340,4940,4940,4940,4940,0
|
||||
20250424,181000,475998340,4940,4940,4940,4940,0
|
||||
20250424,180900,475998340,4940,4940,4940,4940,0
|
||||
20250424,180800,475998340,4940,4940,4940,4940,0
|
||||
20250424,180700,475998340,4940,4940,4940,4940,0
|
||||
20250424,180600,475998340,4940,4940,4940,4940,0
|
||||
20250424,180500,475998340,4940,4940,4940,4940,0
|
||||
20250424,180400,475998340,4940,4940,4940,4940,3178
|
||||
20250424,180300,475998340,4940,4940,4940,4940,0
|
||||
20250424,180200,475998340,4940,4940,4940,4940,0
|
||||
20250424,180100,475998340,4940,4940,4940,4940,0
|
||||
20250424,180000,475998340,4940,4940,4940,4940,0
|
||||
20250424,175900,475998340,4940,4940,4940,4940,0
|
||||
20250424,175800,475998340,4940,4940,4940,4940,0
|
||||
20250424,175700,475998340,4940,4940,4940,4940,0
|
||||
20250424,175600,475998340,4940,4940,4940,4940,0
|
||||
20250424,175500,475998340,4940,4940,4940,4940,0
|
||||
20250424,175400,475998340,4940,4940,4940,4940,0
|
||||
20250424,175300,475998340,4940,4940,4940,4940,0
|
||||
20250424,175200,475998340,4940,4940,4940,4940,0
|
||||
20250424,175100,475998340,4940,4940,4940,4940,0
|
||||
20250424,175000,475998340,4940,4940,4940,4940,0
|
||||
20250424,174900,475998340,4940,4940,4940,4940,0
|
||||
20250424,174800,475998340,4940,4940,4940,4940,0
|
||||
20250424,174700,475998340,4940,4940,4940,4940,0
|
||||
20250424,174600,475998340,4940,4940,4940,4940,0
|
||||
20250424,174500,475998340,4940,4940,4940,4940,0
|
||||
20250424,174400,475998340,4940,4940,4940,4940,0
|
||||
20250424,174300,475998340,4940,4940,4940,4940,0
|
||||
20250424,174200,475998340,4940,4940,4940,4940,0
|
||||
20250424,174100,475998340,4940,4940,4940,4940,0
|
||||
20250424,174000,475998340,4940,4940,4940,4940,0
|
||||
20250424,173900,475998340,4940,4940,4940,4940,0
|
||||
20250424,173800,475998340,4940,4940,4940,4940,0
|
||||
20250424,173700,475998340,4940,4940,4940,4940,0
|
||||
20250424,173600,475998340,4940,4940,4940,4940,0
|
||||
20250424,173500,475998340,4940,4940,4940,4940,0
|
||||
20250424,173400,475998340,4940,4940,4940,4940,3178
|
||||
20250424,173300,475998340,4940,4940,4940,4940,0
|
||||
20250424,173200,475998340,4940,4940,4940,4940,0
|
||||
20250424,173100,475998340,4940,4940,4940,4940,0
|
||||
20250424,173000,475998340,4940,4940,4940,4940,0
|
||||
20250424,172900,475998340,4940,4940,4940,4940,0
|
||||
20250424,172800,475998340,4940,4940,4940,4940,0
|
||||
20250424,172700,475998340,4940,4940,4940,4940,0
|
||||
20250424,172600,475998340,4940,4940,4940,4940,0
|
||||
20250424,172500,475998340,4940,4940,4940,4940,0
|
||||
20250424,172400,475998340,4940,4940,4940,4940,0
|
||||
20250424,172300,475998340,4940,4940,4940,4940,0
|
||||
20250424,172200,475998340,4940,4940,4940,4940,0
|
||||
20250424,172100,475998340,4940,4940,4940,4940,0
|
||||
20250424,172000,475998340,4940,4940,4940,4940,0
|
||||
20250424,171900,475998340,4940,4940,4940,4940,0
|
||||
20250424,171800,475998340,4940,4940,4940,4940,0
|
||||
20250424,171700,475998340,4940,4940,4940,4940,0
|
||||
20250424,171600,475998340,4940,4940,4940,4940,0
|
||||
20250424,171500,475998340,4940,4940,4940,4940,0
|
||||
20250424,171400,475998340,4940,4940,4940,4940,0
|
||||
20250424,171300,475998340,4940,4940,4940,4940,0
|
||||
20250424,171200,475998340,4940,4940,4940,4940,0
|
||||
20250424,171100,475998340,4940,4940,4940,4940,0
|
||||
20250424,171000,475998340,4940,4940,4940,4940,0
|
||||
20250424,170900,475998340,4940,4940,4940,4940,0
|
||||
20250424,170800,475998340,4940,4940,4940,4940,0
|
||||
20250424,170700,475998340,4940,4940,4940,4940,0
|
||||
20250424,170600,475998340,4940,4940,4940,4940,0
|
||||
20250424,170500,475998340,4940,4940,4940,4940,0
|
||||
20250424,170400,475998340,4940,4940,4940,4940,3178
|
||||
20250424,170300,475998340,4940,4940,4940,4940,0
|
||||
20250424,170200,475998340,4940,4940,4940,4940,0
|
||||
20250424,170100,475998340,4940,4940,4940,4940,0
|
||||
20250424,170000,475998340,4940,4940,4940,4940,0
|
||||
20250424,165900,475998340,4940,4940,4940,4940,0
|
||||
20250424,165800,475998340,4940,4940,4940,4940,0
|
||||
20250424,165700,475998340,4940,4940,4940,4940,0
|
||||
20250424,165600,475998340,4940,4940,4940,4940,0
|
||||
20250424,165500,475998340,4940,4940,4940,4940,0
|
||||
20250424,165400,475998340,4940,4940,4940,4940,0
|
||||
20250424,165300,475998340,4940,4940,4940,4940,0
|
||||
20250424,165200,475998340,4940,4940,4940,4940,0
|
||||
20250424,165100,475998340,4940,4940,4940,4940,0
|
||||
20250424,165000,475998340,4940,4940,4940,4940,0
|
||||
20250424,164900,475998340,4940,4940,4940,4940,0
|
||||
20250424,164800,475998340,4940,4940,4940,4940,0
|
||||
20250424,164700,475998340,4940,4940,4940,4940,0
|
||||
20250424,164600,475998340,4940,4940,4940,4940,0
|
||||
20250424,164500,475998340,4940,4940,4940,4940,0
|
||||
20250424,164400,475998340,4940,4940,4940,4940,0
|
||||
20250424,164300,475998340,4940,4940,4940,4940,0
|
||||
20250424,164200,475998340,4940,4940,4940,4940,0
|
||||
20250424,164100,475998340,4940,4940,4940,4940,0
|
||||
20250424,164000,475998340,4940,4940,4940,4940,0
|
||||
20250424,163900,475998340,4940,4940,4940,4940,0
|
||||
20250424,163800,475998340,4940,4940,4940,4940,0
|
||||
20250424,163700,475998340,4940,4940,4940,4940,0
|
||||
20250424,163600,475998340,4940,4940,4940,4940,0
|
||||
20250424,163500,475998340,4940,4940,4940,4940,0
|
||||
20250424,163400,475998340,4940,4940,4940,4940,3178
|
||||
20250424,163300,475998340,4940,4940,4940,4940,0
|
||||
20250424,163200,475998340,4940,4940,4940,4940,0
|
||||
20250424,163100,475998340,4940,4940,4940,4940,0
|
||||
20250424,163000,475998340,4940,4940,4940,4940,0
|
||||
20250424,162900,475998340,4940,4940,4940,4940,0
|
||||
20250424,162800,475998340,4940,4940,4940,4940,0
|
||||
20250424,162700,475998340,4940,4940,4940,4940,0
|
||||
20250424,162600,475998340,4940,4940,4940,4940,0
|
||||
20250424,162500,475998340,4940,4940,4940,4940,0
|
||||
20250424,162400,475998340,4940,4940,4940,4940,0
|
||||
20250424,162300,475998340,4940,4940,4940,4940,0
|
||||
20250424,162200,475998340,4940,4940,4940,4940,0
|
||||
20250424,162100,475998340,4940,4940,4940,4940,0
|
||||
20250424,162000,475998340,4940,4940,4940,4940,0
|
||||
20250424,161900,475998340,4940,4940,4940,4940,0
|
||||
20250424,161800,475998340,4940,4940,4940,4940,0
|
||||
20250424,161700,475998340,4940,4940,4940,4940,0
|
||||
20250424,161600,475998340,4940,4940,4940,4940,0
|
||||
20250424,161500,475998340,4940,4940,4940,4940,0
|
||||
20250424,161400,475998340,4940,4940,4940,4940,0
|
||||
20250424,161300,475998340,4940,4940,4940,4940,0
|
||||
20250424,161200,475998340,4940,4940,4940,4940,0
|
||||
20250424,161100,475998340,4940,4940,4940,4940,0
|
||||
20250424,161000,475998340,4940,4940,4940,4940,0
|
||||
20250424,160900,475998340,4940,4940,4940,4940,0
|
||||
20250424,160800,475998340,4940,4940,4940,4940,0
|
||||
20250424,160700,475998340,4940,4940,4940,4940,0
|
||||
20250424,160600,475998340,4940,4940,4940,4940,0
|
||||
20250424,160500,475998340,4940,4940,4940,4940,0
|
||||
20250424,160400,475998340,4940,4940,4940,4940,3178
|
||||
20250424,160300,475998340,4940,4940,4940,4940,0
|
||||
20250424,160200,475998340,4940,4940,4940,4940,0
|
||||
20250424,160100,475998340,4940,4940,4940,4940,0
|
||||
20250424,160000,475998340,4940,4940,4940,4940,0
|
||||
20250424,155900,475998340,4940,4940,4940,4940,0
|
||||
20250424,155800,475998340,4940,4940,4940,4940,0
|
||||
20250424,155700,475998340,4940,4940,4940,4940,0
|
||||
20250424,155600,475998340,4940,4940,4940,4940,0
|
||||
20250424,155500,475998340,4940,4940,4940,4940,0
|
||||
20250424,155400,475998340,4940,4940,4940,4940,0
|
||||
20250424,155300,475998340,4940,4940,4940,4940,0
|
||||
20250424,155200,475998340,4940,4940,4940,4940,0
|
||||
20250424,155100,475998340,4940,4940,4940,4940,0
|
||||
20250424,155000,475998340,4940,4940,4940,4940,0
|
||||
20250424,154900,475998340,4940,4940,4940,4940,0
|
||||
20250424,154800,475998340,4940,4940,4940,4940,0
|
||||
20250424,154700,475998340,4940,4940,4940,4940,0
|
||||
20250424,154600,475998340,4940,4940,4940,4940,0
|
||||
20250424,154500,475998340,4940,4940,4940,4940,0
|
||||
20250424,154400,475998340,4940,4940,4940,4940,0
|
||||
20250424,154300,475998340,4940,4940,4940,4940,0
|
||||
20250424,154200,475998340,4940,4940,4940,4940,0
|
||||
20250424,154100,475998340,4940,4940,4940,4940,0
|
||||
20250424,154000,475998340,4940,4940,4940,4940,0
|
||||
20250424,153900,475998340,4940,4940,4940,4940,0
|
||||
20250424,153800,475998340,4940,4940,4940,4940,0
|
||||
20250424,153700,475998340,4940,4940,4940,4940,0
|
||||
20250424,153600,475998340,4940,4940,4940,4940,0
|
||||
20250424,153500,475998340,4940,4940,4940,4940,0
|
||||
20250424,153400,475998340,4940,4940,4940,4940,3178
|
||||
20250424,153300,475998340,4940,4940,4940,4940,0
|
||||
20250424,153200,475998340,4940,4940,4940,4940,0
|
||||
20250424,153100,475998340,4940,4940,4940,4940,0
|
||||
20250424,153000,475998340,4940,4940,4940,4940,3178
|
||||
20250424,152900,460299020,4895,4895,4895,4895,0
|
||||
20250424,152800,460299020,4895,4895,4895,4895,0
|
||||
20250424,152700,460299020,4895,4895,4895,4895,0
|
||||
20250424,152600,460299020,4895,4895,4895,4895,0
|
||||
20250424,152500,460299020,4895,4895,4895,4895,0
|
||||
20250424,152400,460299020,4895,4895,4895,4895,0
|
||||
20250424,152300,460299020,4895,4895,4895,4895,0
|
||||
20250424,152200,460299020,4895,4895,4895,4895,0
|
||||
20250424,152100,460299020,4895,4895,4895,4895,0
|
||||
20250424,152000,460299020,4895,4895,4895,4895,0
|
||||
20250424,151900,460299020,4895,4900,4950,4885,3202
|
||||
20250424,151800,444629690,4890,4905,4905,4890,752
|
||||
20250424,151700,440952395,4905,4905,4905,4905,1
|
||||
20250424,151600,440947490,4890,4900,4900,4890,110
|
||||
20250424,151500,440408525,4905,4890,4905,4890,37
|
||||
20250424,151400,440227280,4900,4915,4915,4900,515
|
||||
20250424,151300,437701720,4950,4945,4950,4945,96
|
||||
20250424,151200,437226985,4950,4895,4950,4895,1200
|
||||
20250424,151100,431324950,4885,4885,4900,4885,347
|
||||
20250424,151000,429629400,4890,4890,4890,4885,1028
|
||||
20250424,150900,424607410,4885,4895,4895,4885,1022
|
||||
20250424,150800,419609420,4895,4895,4895,4895,32
|
||||
20250424,150700,419452780,4895,4895,4895,4895,443
|
||||
20250424,150600,417284295,4900,4900,4900,4900,23
|
||||
20250424,150500,417171595,4900,4900,4900,4900,100
|
||||
20250424,150400,416681595,4900,4895,4900,4895,13
|
||||
20250424,150300,416617955,4895,4895,4895,4895,86
|
||||
20250424,150200,416196985,4895,4895,4895,4895,323
|
||||
20250424,150100,414615900,4895,4900,4900,4895,235
|
||||
20250424,150000,413465500,4900,4900,4900,4900,263
|
||||
20250424,145900,412176800,4900,4900,4900,4900,0
|
||||
20250424,145800,412176800,4900,4900,4900,4900,101
|
||||
20250424,145700,411681900,4900,4905,4905,4900,255
|
||||
20250424,145600,410432115,4925,4915,4925,4910,52
|
||||
20250424,145500,410176310,4925,4915,4925,4915,37
|
||||
20250424,145400,409994360,4920,4915,4925,4915,172
|
||||
20250424,145300,409147985,4900,4900,4900,4900,41
|
||||
20250424,145200,408947085,4900,4910,4910,4900,1300
|
||||
20250424,145100,402574620,4910,4910,4910,4910,0
|
||||
20250424,145000,402574620,4910,4910,4910,4910,0
|
||||
20250424,144900,402574620,4910,4910,4910,4910,1
|
||||
20250424,144800,402569710,4935,4935,4935,4935,101
|
||||
20250424,144700,402071275,4935,4935,4935,4935,2
|
||||
20250424,144600,402061405,4930,4925,4930,4925,7
|
||||
20250424,144500,402026920,4930,4930,4930,4930,1
|
||||
20250424,144400,402021990,4910,4910,4910,4910,0
|
||||
20250424,144300,402021990,4910,4910,4910,4910,0
|
||||
20250424,144200,402021990,4910,4910,4910,4910,0
|
||||
20250424,144100,402021990,4910,4910,4910,4910,0
|
||||
20250424,144000,402021990,4910,4910,4910,4905,208
|
||||
20250424,143900,401001210,4920,4940,4940,4920,141
|
||||
20250424,143800,400305470,4940,4940,4940,4940,1
|
||||
20250424,143700,400300530,4940,4925,4940,4925,175
|
||||
20250424,143600,399437795,4925,4925,4925,4920,16
|
||||
20250424,143500,399359060,4925,4920,4925,4920,2
|
||||
20250424,143400,399349215,4915,4915,4915,4915,0
|
||||
20250424,143300,399349215,4915,4915,4915,4915,1
|
||||
20250424,143200,399344300,4915,4910,4915,4910,31
|
||||
20250424,143100,399191965,4910,4920,4920,4910,651
|
||||
20250424,143000,395995080,4950,4930,4950,4930,190
|
||||
20250424,142900,395055395,4915,4915,4915,4915,200
|
||||
20250424,142800,394072395,4950,4950,4950,4950,1
|
||||
20250424,142700,394067445,4950,4940,4950,4940,2
|
||||
20250424,142600,394057555,4935,4935,4940,4915,548
|
||||
20250424,142500,391355620,4940,4940,4940,4940,1
|
||||
20250424,142400,391350680,4950,4950,4950,4950,7
|
||||
20250424,142300,391316030,4940,4965,4965,4940,32
|
||||
20250424,142200,391157775,4975,4980,4995,4970,363
|
||||
20250424,142100,389348265,4985,4980,4985,4980,213
|
||||
20250424,142000,388287510,4980,4965,4980,4965,266
|
||||
20250424,141900,386965560,4965,4965,4965,4965,260
|
||||
20250424,141800,385674660,4965,4965,4965,4965,59
|
||||
20250424,141700,385381725,4965,4960,4965,4960,289
|
||||
20250424,141600,383948225,4960,4960,4960,4960,9
|
||||
20250424,141500,383903585,4960,4960,4960,4960,0
|
||||
20250424,141400,383903585,4960,4960,4960,4960,0
|
||||
20250424,141300,383903585,4960,4960,4960,4960,0
|
||||
20250424,141200,383903585,4960,4960,4960,4960,0
|
||||
20250424,141100,383903585,4960,4960,4960,4960,0
|
||||
20250424,141000,383903585,4960,4960,4960,4960,2
|
||||
20250424,140900,383893665,4955,4955,4955,4955,9
|
||||
20250424,140800,383849070,4955,4955,4955,4955,1
|
||||
20250424,140700,383844115,4955,4955,4955,4955,0
|
||||
20250424,140600,383844115,4955,4955,4955,4955,1
|
||||
20250424,140500,383839160,4960,4960,4960,4960,0
|
||||
20250424,140400,383839160,4960,4960,4960,4960,0
|
||||
20250424,140300,383839160,4960,4950,4960,4950,181
|
||||
20250424,140200,382943115,4950,4950,4950,4950,0
|
||||
20250424,140100,382943115,4950,4940,4950,4940,501
|
||||
20250424,140000,380468165,4935,4935,4935,4935,15
|
||||
20250424,135900,380394140,4940,4940,4940,4940,0
|
||||
20250424,135800,380394140,4940,4940,4940,4940,1
|
||||
20250424,135700,380389200,4940,4940,4940,4940,0
|
||||
20250424,135600,380389200,4940,4940,4940,4940,1
|
||||
20250424,135500,380384260,4940,4940,4940,4940,1
|
||||
20250424,135400,380379320,4935,4935,4935,4935,2
|
||||
20250424,135300,380369450,4940,4940,4940,4940,10
|
||||
20250424,135200,380320050,4940,4940,4940,4940,0
|
||||
20250424,135100,380320050,4940,4940,4940,4940,0
|
||||
20250424,135000,380320050,4940,4935,4940,4935,14
|
||||
20250424,134900,380250955,4935,4935,4935,4935,0
|
||||
20250424,134800,380250955,4935,4935,4940,4935,5
|
||||
20250424,134700,380226275,4940,4940,4940,4940,0
|
||||
20250424,134600,380226275,4940,4935,4940,4935,102
|
||||
20250424,134500,379722405,4940,4940,4940,4940,0
|
||||
20250424,134400,379722405,4940,4940,4940,4940,0
|
||||
20250424,134300,379722405,4940,4940,4940,4940,0
|
||||
20250424,134200,379722405,4940,4940,4940,4940,33
|
||||
20250424,134100,379559385,4940,4940,4940,4940,67
|
||||
20250424,134000,379228405,4925,4925,4925,4925,0
|
||||
20250424,133900,379228405,4925,4945,4950,4925,52
|
||||
20250424,133800,378971170,4950,4940,4950,4940,30
|
||||
20250424,133700,378822860,4920,4925,4925,4920,4
|
||||
20250424,133600,378803165,4930,4925,4930,4925,2
|
||||
20250424,133500,378793310,4920,4920,4920,4920,18
|
||||
20250424,133400,378704750,4945,4940,4945,4920,1837
|
||||
20250424,133300,369660745,4985,4945,4985,4945,43
|
||||
20250424,133200,369447040,4950,4950,4950,4950,0
|
||||
20250424,133100,369447040,4950,4945,4950,4945,17
|
||||
20250424,133000,369362970,4940,4940,4940,4940,6
|
||||
20250424,132900,369333330,4945,4940,4945,4935,206
|
||||
20250424,132800,368314695,4940,4950,4995,4935,451
|
||||
20250424,132700,366082705,4995,4970,4995,4970,99
|
||||
20250424,132600,365589560,4970,4945,4995,4945,82
|
||||
20250424,132500,365182260,4950,4950,4950,4950,1
|
||||
20250424,132400,365177310,4950,4950,4950,4950,0
|
||||
20250424,132300,365177310,4950,4950,4950,4950,0
|
||||
20250424,132200,365177310,4950,4950,4950,4950,0
|
||||
20250424,132100,365177310,4950,4950,4950,4950,0
|
||||
20250424,132000,365177310,4950,4950,4950,4950,0
|
||||
20250424,131900,365177310,4950,4950,4950,4950,0
|
||||
20250424,131800,365177310,4950,4950,4950,4950,1
|
||||
20250424,131700,365172360,4950,4950,4950,4950,1
|
||||
20250424,131600,365167410,4950,4950,4950,4950,3
|
||||
20250424,131500,365152560,4950,4950,4950,4950,0
|
||||
20250424,131400,365152560,4950,4950,4950,4950,84
|
||||
20250424,131300,364736760,4945,4970,4970,4945,180
|
||||
20250424,131200,363845740,4995,4995,4995,4995,0
|
||||
20250424,131100,363845740,4995,4995,4995,4995,0
|
||||
20250424,131000,363845740,4995,4995,4995,4995,0
|
||||
20250424,130900,363845740,4995,4995,4995,4995,0
|
||||
20250424,130800,363845740,4995,4995,4995,4995,1
|
||||
20250424,130700,363840745,4995,4995,4995,4995,0
|
||||
20250424,130600,363840745,4995,4970,4995,4970,419
|
||||
20250424,130500,361753145,4980,4960,4980,4960,23
|
||||
20250424,130400,361638795,4980,4955,4980,4955,23
|
||||
20250424,130300,361524585,4940,4935,4940,4935,8
|
||||
20250424,130200,361485100,4940,4940,4940,4940,0
|
||||
20250424,130100,361485100,4940,4940,4940,4940,0
|
||||
20250424,130000,361485100,4940,4940,4940,4940,101
|
||||
20250424,125900,360986160,4940,4940,4940,4940,0
|
||||
20250424,125800,360986160,4940,4940,4940,4940,1
|
||||
20250424,125700,360981220,4940,4940,4940,4940,0
|
||||
20250424,125600,360981220,4940,4940,4940,4940,4
|
||||
20250424,125500,360961460,4940,4940,4940,4940,0
|
||||
20250424,125400,360961460,4940,4940,4940,4940,0
|
||||
20250424,125300,360961460,4940,4940,4940,4940,302
|
||||
20250424,125200,359469580,4940,4940,4940,4940,0
|
||||
20250424,125100,359469580,4940,4940,4940,4940,30
|
||||
20250424,125000,359321380,4940,4940,4940,4940,80
|
||||
20250424,124900,358926180,4940,4940,4940,4940,0
|
||||
20250424,124800,358926180,4940,4940,4940,4935,202
|
||||
20250424,124700,357928305,4980,4955,4980,4955,61
|
||||
20250424,124600,357625330,4920,4920,4920,4920,56
|
||||
20250424,124500,357349810,4920,4920,4920,4920,2
|
||||
20250424,124400,357339970,4920,4925,4925,4920,385
|
||||
20250424,124300,355445535,4975,4960,4975,4960,28
|
||||
20250424,124200,355306450,4925,4960,4985,4925,346
|
||||
20250424,124100,353599485,4965,4965,4965,4965,0
|
||||
20250424,124000,353599485,4965,4965,4965,4965,0
|
||||
20250424,123900,353599485,4965,4960,4965,4925,648
|
||||
20250424,123800,350403060,4995,4995,4995,4995,0
|
||||
20250424,123700,350403060,4995,4990,4995,4990,22
|
||||
20250424,123600,350293260,4995,4990,4995,4990,5
|
||||
20250424,123500,350268305,4995,4990,4995,4990,4
|
||||
20250424,123400,350248330,4950,4960,4960,4950,206
|
||||
20250424,123300,349228120,4955,4970,4970,4955,14
|
||||
20250424,123200,349158655,4995,4995,4995,4995,0
|
||||
20250424,123100,349158655,4995,4995,4995,4995,0
|
||||
20250424,123000,349158655,4995,4995,4995,4995,0
|
||||
20250424,122900,349158655,4995,4995,4995,4995,0
|
||||
20250424,122800,349158655,4995,4980,4995,4980,2059
|
||||
20250424,122700,338904765,4995,4985,4995,4985,115
|
||||
20250424,122600,338331340,4965,4965,4965,4965,5
|
||||
20250424,122500,338306515,4965,4965,4965,4965,1
|
||||
20250424,122400,338301550,4965,4965,4965,4965,27
|
||||
20250424,122300,338167495,4965,4975,4975,4965,101
|
||||
20250424,122200,337666020,4980,4980,4980,4980,1
|
||||
20250424,122100,337661040,4980,4980,4980,4980,0
|
||||
20250424,122000,337661040,4980,4980,4980,4980,9
|
||||
20250424,121900,337616220,4995,4990,4995,4990,58
|
||||
20250424,121800,337326775,4995,4985,4995,4965,1766
|
||||
20250424,121700,328558015,4995,4995,4995,4995,5
|
||||
20250424,121600,328533040,4990,4990,4990,4990,32
|
||||
20250424,121500,328373360,4995,4990,4995,4990,201
|
||||
20250424,121400,327369370,4995,4990,4995,4990,35
|
||||
20250424,121300,327194690,4995,4995,4995,4995,0
|
||||
20250424,121200,327194690,4995,4960,4995,4960,1539
|
||||
20250424,121100,319552045,4960,4960,4960,4960,2
|
||||
20250424,121000,319542125,4960,4960,4960,4960,199
|
||||
20250424,120900,318555085,4960,4960,4960,4960,0
|
||||
20250424,120800,318555085,4960,4960,4960,4960,2
|
||||
20250424,120700,318545165,4960,4960,4960,4960,0
|
||||
20250424,120600,318545165,4960,4960,4960,4960,5
|
||||
20250424,120500,318520365,4960,4960,4960,4960,100
|
||||
20250424,120400,318024365,4960,4960,4960,4960,60
|
||||
20250424,120300,317726765,4960,4960,4960,4960,0
|
||||
20250424,120200,317726765,4960,4960,4960,4960,0
|
||||
20250424,120100,317726765,4960,4960,4960,4960,0
|
||||
20250424,120000,317726765,4960,4960,4960,4960,0
|
||||
20250424,115900,317726765,4960,4960,4960,4960,0
|
||||
20250424,115800,317726765,4960,4960,4960,4960,1
|
||||
20250424,115700,317721805,4960,4955,4960,4955,24
|
||||
20250424,115600,317602865,4960,4960,4960,4960,6
|
||||
20250424,115500,317573105,4960,4960,4960,4960,1
|
||||
20250424,115400,317568145,4960,4955,4960,4955,14
|
||||
20250424,115300,317498760,4955,4955,4955,4955,59
|
||||
20250424,115200,317206415,4960,4960,4960,4960,0
|
||||
20250424,115100,317206415,4960,4960,4960,4960,52
|
||||
20250424,115000,316948495,4960,4960,4960,4960,1
|
||||
20250424,114900,316943535,4955,4960,4960,4955,57
|
||||
20250424,114800,316661095,4960,4960,4960,4960,1
|
||||
20250424,114700,316656135,4960,4960,4960,4960,0
|
||||
20250424,114600,316656135,4960,4960,4960,4960,8
|
||||
20250424,114500,316616455,4960,4960,4960,4960,1
|
||||
20250424,114400,316611495,4960,4955,4960,4955,300
|
||||
20250424,114300,315124965,4955,4955,4955,4955,0
|
||||
20250424,114200,315124965,4955,4955,4955,4955,0
|
||||
20250424,114100,315124965,4955,4955,4955,4955,51
|
||||
20250424,114000,314872260,4955,4955,4955,4955,10
|
||||
20250424,113900,314822710,4960,4950,4960,4950,1113
|
||||
20250424,113800,309310115,4950,4945,4950,4945,2
|
||||
20250424,113700,309300220,4945,4945,4945,4945,0
|
||||
20250424,113600,309300220,4945,4940,4945,4905,2181
|
||||
20250424,113500,298600145,4950,4950,4950,4950,3
|
||||
20250424,113400,298585295,4945,4950,4950,4945,98
|
||||
20250424,113300,298100345,4950,4950,4950,4950,0
|
||||
20250424,113200,298100345,4950,4950,4950,4950,0
|
||||
20250424,113100,298100345,4950,4950,4950,4950,0
|
||||
20250424,113000,298100345,4950,4950,4950,4950,0
|
||||
20250424,112900,298100345,4950,4950,4950,4950,0
|
||||
20250424,112800,298100345,4950,4950,4950,4950,1
|
||||
20250424,112700,298095395,4950,4950,4950,4950,1
|
||||
20250424,112600,298090445,4945,4940,4945,4940,4
|
||||
20250424,112500,298070680,4950,4945,4950,4945,5
|
||||
20250424,112400,298045945,4945,4950,4950,4945,31
|
||||
20250424,112300,297892645,4950,4950,4950,4950,3
|
||||
20250424,112200,297877795,4950,4950,4950,4950,0
|
||||
20250424,112100,297877795,4950,4950,4950,4950,0
|
||||
20250424,112000,297877795,4950,4950,4950,4950,0
|
||||
20250424,111900,297877795,4950,4950,4950,4950,0
|
||||
20250424,111800,297877795,4950,4950,4950,4950,1
|
||||
20250424,111700,297872845,4950,4950,4950,4950,1
|
||||
20250424,111600,297867895,4950,4945,4950,4945,34
|
||||
20250424,111500,297699735,4910,4950,4950,4910,123
|
||||
20250424,111400,297094130,4950,4950,4950,4950,30
|
||||
20250424,111300,296945630,4950,4950,4950,4950,0
|
||||
20250424,111200,296945630,4950,4950,4950,4950,10
|
||||
20250424,111100,296896130,4950,4950,4950,4950,0
|
||||
20250424,111000,296896130,4950,4950,4950,4940,8
|
||||
20250424,110900,296856545,4950,4945,4950,4945,11
|
||||
20250424,110800,296802145,4945,4945,4945,4945,0
|
||||
20250424,110700,296802145,4945,4945,4945,4945,2
|
||||
20250424,110600,296792255,4940,4940,4940,4940,3
|
||||
20250424,110500,296777435,4940,4940,4940,4940,1
|
||||
20250424,110400,296772495,4945,4950,4950,4945,33
|
||||
20250424,110300,296609295,4950,4950,4950,4950,0
|
||||
20250424,110200,296609295,4950,4950,4950,4950,2
|
||||
20250424,110100,296599395,4950,4950,4950,4950,248
|
||||
20250424,110000,295371795,4950,4945,4950,4945,35
|
||||
20250424,105900,295198695,4945,4945,4945,4945,0
|
||||
20250424,105800,295198695,4945,4945,4945,4945,1
|
||||
20250424,105700,295193750,4915,4935,4950,4915,256
|
||||
20250424,105600,293930425,4930,4930,4935,4930,104
|
||||
20250424,105500,293417215,4935,4930,4935,4930,9
|
||||
20250424,105400,293372825,4930,4925,4935,4925,80
|
||||
20250424,105300,292978655,4925,4920,4925,4920,2
|
||||
20250424,105200,292968810,4915,4915,4915,4915,849
|
||||
20250424,105100,288795975,4915,4915,4915,4915,0
|
||||
20250424,105000,288795975,4915,4915,4915,4915,0
|
||||
20250424,104900,288795975,4915,4915,4915,4915,0
|
||||
20250424,104800,288795975,4915,4915,4915,4915,0
|
||||
20250424,104700,288795975,4915,4915,4915,4915,1
|
||||
20250424,104600,288791060,4915,4915,4915,4915,4
|
||||
20250424,104500,288771400,4920,4915,4920,4900,42
|
||||
20250424,104400,288564985,4915,4900,4930,4890,357
|
||||
20250424,104300,286814990,4895,4890,4895,4890,899
|
||||
20250424,104200,282418245,4890,4890,4890,4890,294
|
||||
20250424,104100,280980585,4890,4890,4890,4890,219
|
||||
20250424,104000,279909675,4890,4895,4895,4890,200
|
||||
20250424,103900,278931245,4895,4895,4895,4895,1
|
||||
20250424,103800,278926350,4900,4897,4900,4895,41
|
||||
20250424,103700,278725610,4900,4895,4900,4895,1262
|
||||
20250424,103600,272548115,4900,4915,4915,4900,77
|
||||
20250424,103500,272170530,4900,4900,4900,4900,0
|
||||
20250424,103400,272170530,4900,4905,4905,4900,1504
|
||||
20250424,103300,264800265,4905,4905,4905,4905,18
|
||||
20250424,103200,264711975,4935,4905,4935,4905,83
|
||||
20250424,103100,264304830,4905,4905,4905,4905,1316
|
||||
20250424,103000,257849850,4940,4940,4940,4940,0
|
||||
20250424,102900,257849850,4940,4895,4940,4895,135
|
||||
20250424,102800,257185420,4900,4920,4920,4900,335
|
||||
20250424,102700,255543840,4915,4915,4920,4915,55
|
||||
20250424,102600,255273510,4915,4920,4920,4915,133
|
||||
20250424,102500,254619315,4940,4920,4940,4920,160
|
||||
20250424,102400,253831895,4920,4915,4920,4900,29
|
||||
20250424,102300,253689740,4895,4900,4900,4895,1500
|
||||
20250424,102200,246346485,4895,4905,4910,4895,1891
|
||||
20250424,102100,237080985,4905,4915,4915,4905,2287
|
||||
20250424,102000,225849825,4915,4915,4915,4915,0
|
||||
20250424,101900,225849825,4915,4915,4915,4915,87
|
||||
20250424,101800,225422220,4920,4915,4920,4915,204
|
||||
20250424,101700,224419040,4915,4920,4920,4915,708
|
||||
20250424,101600,220936185,4925,4925,4925,4925,213
|
||||
20250424,101500,219887160,4930,4945,4945,4930,1136
|
||||
20250424,101400,214280530,4950,4955,4955,4950,132
|
||||
20250424,101300,213627125,4960,4960,4960,4960,0
|
||||
20250424,101200,213627125,4960,4960,4960,4960,14
|
||||
20250424,101100,213557685,4945,4945,4945,4945,1
|
||||
20250424,101000,213552740,4970,4945,4970,4945,127
|
||||
20250424,100900,212924625,4940,4940,4940,4940,0
|
||||
20250424,100800,212924625,4940,4965,4965,4940,102
|
||||
20250424,100700,212420710,4965,4965,4965,4965,0
|
||||
20250424,100600,212420710,4965,4965,4965,4965,4
|
||||
20250424,100500,212400850,4965,4965,4965,4965,1
|
||||
20250424,100400,212395885,4970,4940,4970,4940,384
|
||||
20250424,100300,210498355,4940,4960,4960,4940,19
|
||||
20250424,100200,210404395,4975,4975,4975,4975,1
|
||||
20250424,100100,210399420,4990,4965,4990,4965,113
|
||||
20250424,100000,209837550,4940,4965,4965,4940,2880
|
||||
20250424,095900,195587645,4995,4995,4995,4995,0
|
||||
20250424,095800,195587645,4995,4965,4995,4960,347
|
||||
20250424,095700,193863825,4975,4980,4980,4975,110
|
||||
20250424,095600,193316170,4980,4980,4980,4975,26
|
||||
20250424,095500,193186695,4980,4980,4980,4980,272
|
||||
20250424,095400,191832135,4980,4980,4980,4980,7
|
||||
20250424,095300,191797275,4980,4980,4980,4980,214
|
||||
20250424,095200,190731555,4980,4990,4990,4975,1115
|
||||
20250424,095100,185178755,5030,5020,5030,5020,17
|
||||
20250424,095000,185093365,5020,5010,5030,5010,1248
|
||||
20250424,094900,178820025,5010,4985,5010,4965,387
|
||||
20250424,094800,176888965,4985,4975,4990,4955,123
|
||||
20250424,094700,176277005,4955,4970,4970,4955,1030
|
||||
20250424,094600,171168200,4965,4990,4990,4965,604
|
||||
20250424,094500,168163635,4995,5030,5030,4995,34
|
||||
20250424,094400,167993735,5000,5020,5030,5000,171
|
||||
20250424,094300,167138165,5050,5020,5050,5020,117
|
||||
20250424,094200,166549035,5050,4975,5050,4975,1871
|
||||
20250424,094100,157163145,5000,5000,5000,5000,0
|
||||
20250424,094000,157163145,5000,5000,5000,5000,0
|
||||
20250424,093900,157163145,5000,5000,5020,5000,1282
|
||||
20250424,093800,150753065,5000,4985,5000,4985,344
|
||||
20250424,093700,149036760,4985,4975,4985,4975,75
|
||||
20250424,093600,148663385,4955,4950,4955,4950,1431
|
||||
20250424,093500,141577805,4950,4950,4950,4950,1
|
||||
20250424,093400,141572855,4945,4935,4945,4935,444
|
||||
20250424,093300,139379295,4930,4930,4930,4930,0
|
||||
20250424,093200,139379295,4930,4960,4960,4930,2356
|
||||
20250424,093100,127751270,4960,4960,4960,4955,143
|
||||
20250424,093000,127042490,4960,4970,4970,4960,2028
|
||||
20250424,092900,116978290,4970,5000,5000,4970,6
|
||||
20250424,092800,116948320,4990,4975,4990,4965,244
|
||||
20250424,092700,115734965,4975,5000,5030,4975,340
|
||||
20250424,092600,114038405,5060,4995,5090,4995,735
|
||||
20250424,092500,110346040,5000,4975,5000,4970,322
|
||||
20250424,092400,108743205,4970,4965,4970,4945,1226
|
||||
20250424,092300,102653105,4970,4970,4970,4945,523
|
||||
20250424,092200,100055365,4970,4975,4980,4970,12
|
||||
20250424,092100,99995645,4985,4925,4990,4925,1168
|
||||
20250424,092000,94239755,4910,4920,4925,4910,3395
|
||||
20250424,091900,77559170,4920,4950,4950,4920,2572
|
||||
20250424,091800,64900125,4950,4990,4995,4920,3957
|
||||
20250424,091700,45234920,4995,5010,5010,4995,1696
|
||||
20250424,091600,36754570,5050,5040,5050,5000,779
|
||||
20250424,091500,32837550,5050,5060,5060,5040,40
|
||||
20250424,091400,32635620,5040,5060,5060,5040,2000
|
||||
20250424,091300,22553440,5070,5100,5100,5070,301
|
||||
20250424,091200,21026740,5100,5070,5100,5070,210
|
||||
20250424,091100,19960350,5100,5060,5100,5060,108
|
||||
20250424,091000,19413540,5050,5060,5060,5050,201
|
||||
20250424,090900,18398480,5050,5070,5070,5050,136
|
||||
20250424,090800,17709620,5070,5070,5070,5070,20
|
||||
20250424,090700,17608220,5040,5050,5050,5040,388
|
||||
20250424,090600,15651120,5040,5060,5070,5040,297
|
||||
20250424,090500,14149430,5030,5050,5050,5030,239
|
||||
20250424,090400,12944610,5060,5070,5070,5060,16
|
||||
20250424,090300,12863640,5060,5090,5100,5060,696
|
||||
20250424,090200,9339880,5100,5120,5120,5070,160
|
||||
20250424,090100,8524800,5110,5070,5110,5060,1017
|
||||
20250424,090000,3355780,5060,5060,5110,5060,663
|
||||
|
Reference in New Issue
Block a user