Update 2025-04-24 2740 candle_min
This commit is contained in:
586
014130/min/candle-20250424.csv
Normal file
586
014130/min/candle-20250424.csv
Normal file
@@ -0,0 +1,586 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250424,184400,100817050,3525,3525,3525,3525,833
|
||||
20250424,184300,100817050,3525,3525,3525,3525,0
|
||||
20250424,184200,100817050,3525,3525,3525,3525,0
|
||||
20250424,184100,100817050,3525,3525,3525,3525,0
|
||||
20250424,184000,100817050,3525,3525,3525,3525,0
|
||||
20250424,183900,100817050,3525,3525,3525,3525,0
|
||||
20250424,183800,100817050,3525,3525,3525,3525,0
|
||||
20250424,183700,100817050,3525,3525,3525,3525,0
|
||||
20250424,183600,100817050,3525,3525,3525,3525,0
|
||||
20250424,183500,100817050,3525,3525,3525,3525,0
|
||||
20250424,183400,100817050,3525,3525,3525,3525,0
|
||||
20250424,183300,100817050,3525,3525,3525,3525,0
|
||||
20250424,183200,100817050,3525,3525,3525,3525,0
|
||||
20250424,183100,100817050,3525,3525,3525,3525,0
|
||||
20250424,183000,100817050,3525,3525,3525,3525,0
|
||||
20250424,182900,100817050,3525,3525,3525,3525,0
|
||||
20250424,182800,100817050,3525,3525,3525,3525,0
|
||||
20250424,182700,100817050,3525,3525,3525,3525,0
|
||||
20250424,182600,100817050,3525,3525,3525,3525,0
|
||||
20250424,182500,100817050,3525,3525,3525,3525,0
|
||||
20250424,182400,100817050,3525,3525,3525,3525,0
|
||||
20250424,182300,100817050,3525,3525,3525,3525,0
|
||||
20250424,182200,100817050,3525,3525,3525,3525,0
|
||||
20250424,182100,100817050,3525,3525,3525,3525,0
|
||||
20250424,182000,100817050,3525,3525,3525,3525,0
|
||||
20250424,181900,100817050,3525,3525,3525,3525,0
|
||||
20250424,181800,100817050,3525,3525,3525,3525,0
|
||||
20250424,181700,100817050,3525,3525,3525,3525,0
|
||||
20250424,181600,100817050,3525,3525,3525,3525,0
|
||||
20250424,181500,100817050,3525,3525,3525,3525,0
|
||||
20250424,181400,100817050,3525,3525,3525,3525,833
|
||||
20250424,181300,100817050,3525,3525,3525,3525,0
|
||||
20250424,181200,100817050,3525,3525,3525,3525,0
|
||||
20250424,181100,100817050,3525,3525,3525,3525,0
|
||||
20250424,181000,100817050,3525,3525,3525,3525,0
|
||||
20250424,180900,100817050,3525,3525,3525,3525,0
|
||||
20250424,180800,100817050,3525,3525,3525,3525,0
|
||||
20250424,180700,100817050,3525,3525,3525,3525,0
|
||||
20250424,180600,100817050,3525,3525,3525,3525,0
|
||||
20250424,180500,100817050,3525,3525,3525,3525,0
|
||||
20250424,180400,100817050,3525,3525,3525,3525,0
|
||||
20250424,180300,100817050,3525,3525,3525,3525,0
|
||||
20250424,180200,100817050,3525,3525,3525,3525,0
|
||||
20250424,180100,100817050,3525,3525,3525,3525,0
|
||||
20250424,180000,100817050,3525,3525,3525,3525,0
|
||||
20250424,175900,100817050,3525,3525,3525,3525,0
|
||||
20250424,175800,100817050,3525,3525,3525,3525,0
|
||||
20250424,175700,100817050,3525,3525,3525,3525,0
|
||||
20250424,175600,100817050,3525,3525,3525,3525,0
|
||||
20250424,175500,100817050,3525,3525,3525,3525,0
|
||||
20250424,175400,100817050,3525,3525,3525,3525,0
|
||||
20250424,175300,100817050,3525,3525,3525,3525,0
|
||||
20250424,175200,100817050,3525,3525,3525,3525,0
|
||||
20250424,175100,100817050,3525,3525,3525,3525,0
|
||||
20250424,175000,100817050,3525,3525,3525,3525,0
|
||||
20250424,174900,100817050,3525,3525,3525,3525,0
|
||||
20250424,174800,100817050,3525,3525,3525,3525,0
|
||||
20250424,174700,100817050,3525,3525,3525,3525,0
|
||||
20250424,174600,100817050,3525,3525,3525,3525,0
|
||||
20250424,174500,100817050,3525,3525,3525,3525,0
|
||||
20250424,174400,100817050,3525,3525,3525,3525,833
|
||||
20250424,174300,100817050,3525,3525,3525,3525,0
|
||||
20250424,174200,100817050,3525,3525,3525,3525,0
|
||||
20250424,174100,100817050,3525,3525,3525,3525,0
|
||||
20250424,174000,100817050,3525,3525,3525,3525,0
|
||||
20250424,173900,100817050,3525,3525,3525,3525,0
|
||||
20250424,173800,100817050,3525,3525,3525,3525,0
|
||||
20250424,173700,100817050,3525,3525,3525,3525,0
|
||||
20250424,173600,100817050,3525,3525,3525,3525,0
|
||||
20250424,173500,100817050,3525,3525,3525,3525,0
|
||||
20250424,173400,100817050,3525,3525,3525,3525,0
|
||||
20250424,173300,100817050,3525,3525,3525,3525,0
|
||||
20250424,173200,100817050,3525,3525,3525,3525,0
|
||||
20250424,173100,100817050,3525,3525,3525,3525,0
|
||||
20250424,173000,100817050,3525,3525,3525,3525,0
|
||||
20250424,172900,100817050,3525,3525,3525,3525,0
|
||||
20250424,172800,100817050,3525,3525,3525,3525,0
|
||||
20250424,172700,100817050,3525,3525,3525,3525,0
|
||||
20250424,172600,100817050,3525,3525,3525,3525,0
|
||||
20250424,172500,100817050,3525,3525,3525,3525,0
|
||||
20250424,172400,100817050,3525,3525,3525,3525,0
|
||||
20250424,172300,100817050,3525,3525,3525,3525,0
|
||||
20250424,172200,100817050,3525,3525,3525,3525,0
|
||||
20250424,172100,100817050,3525,3525,3525,3525,0
|
||||
20250424,172000,100817050,3525,3525,3525,3525,0
|
||||
20250424,171900,100817050,3525,3525,3525,3525,0
|
||||
20250424,171800,100817050,3525,3525,3525,3525,0
|
||||
20250424,171700,100817050,3525,3525,3525,3525,0
|
||||
20250424,171600,100817050,3525,3525,3525,3525,0
|
||||
20250424,171500,100817050,3525,3525,3525,3525,0
|
||||
20250424,171400,100817050,3525,3525,3525,3525,833
|
||||
20250424,171300,100817050,3525,3525,3525,3525,0
|
||||
20250424,171200,100817050,3525,3525,3525,3525,0
|
||||
20250424,171100,100817050,3525,3525,3525,3525,0
|
||||
20250424,171000,100817050,3525,3525,3525,3525,0
|
||||
20250424,170900,100817050,3525,3525,3525,3525,0
|
||||
20250424,170800,100817050,3525,3525,3525,3525,0
|
||||
20250424,170700,100817050,3525,3525,3525,3525,0
|
||||
20250424,170600,100817050,3525,3525,3525,3525,0
|
||||
20250424,170500,100817050,3525,3525,3525,3525,0
|
||||
20250424,170400,100817050,3525,3525,3525,3525,0
|
||||
20250424,170300,100817050,3525,3525,3525,3525,0
|
||||
20250424,170200,100817050,3525,3525,3525,3525,0
|
||||
20250424,170100,100817050,3525,3525,3525,3525,0
|
||||
20250424,170000,100817050,3525,3525,3525,3525,0
|
||||
20250424,165900,100817050,3525,3525,3525,3525,0
|
||||
20250424,165800,100817050,3525,3525,3525,3525,0
|
||||
20250424,165700,100817050,3525,3525,3525,3525,0
|
||||
20250424,165600,100817050,3525,3525,3525,3525,0
|
||||
20250424,165500,100817050,3525,3525,3525,3525,0
|
||||
20250424,165400,100817050,3525,3525,3525,3525,0
|
||||
20250424,165300,100817050,3525,3525,3525,3525,0
|
||||
20250424,165200,100817050,3525,3525,3525,3525,0
|
||||
20250424,165100,100817050,3525,3525,3525,3525,0
|
||||
20250424,165000,100817050,3525,3525,3525,3525,0
|
||||
20250424,164900,100817050,3525,3525,3525,3525,0
|
||||
20250424,164800,100817050,3525,3525,3525,3525,0
|
||||
20250424,164700,100817050,3525,3525,3525,3525,0
|
||||
20250424,164600,100817050,3525,3525,3525,3525,0
|
||||
20250424,164500,100817050,3525,3525,3525,3525,0
|
||||
20250424,164400,100817050,3525,3525,3525,3525,833
|
||||
20250424,164300,100817050,3525,3525,3525,3525,0
|
||||
20250424,164200,100817050,3525,3525,3525,3525,0
|
||||
20250424,164100,100817050,3525,3525,3525,3525,0
|
||||
20250424,164000,100817050,3525,3525,3525,3525,0
|
||||
20250424,163900,100817050,3525,3525,3525,3525,0
|
||||
20250424,163800,100817050,3525,3525,3525,3525,0
|
||||
20250424,163700,100817050,3525,3525,3525,3525,0
|
||||
20250424,163600,100817050,3525,3525,3525,3525,0
|
||||
20250424,163500,100817050,3525,3525,3525,3525,0
|
||||
20250424,163400,100817050,3525,3525,3525,3525,0
|
||||
20250424,163300,100817050,3525,3525,3525,3525,0
|
||||
20250424,163200,100817050,3525,3525,3525,3525,0
|
||||
20250424,163100,100817050,3525,3525,3525,3525,0
|
||||
20250424,163000,100817050,3525,3525,3525,3525,0
|
||||
20250424,162900,100817050,3525,3525,3525,3525,0
|
||||
20250424,162800,100817050,3525,3525,3525,3525,0
|
||||
20250424,162700,100817050,3525,3525,3525,3525,0
|
||||
20250424,162600,100817050,3525,3525,3525,3525,0
|
||||
20250424,162500,100817050,3525,3525,3525,3525,0
|
||||
20250424,162400,100817050,3525,3525,3525,3525,0
|
||||
20250424,162300,100817050,3525,3525,3525,3525,0
|
||||
20250424,162200,100817050,3525,3525,3525,3525,0
|
||||
20250424,162100,100817050,3525,3525,3525,3525,0
|
||||
20250424,162000,100817050,3525,3525,3525,3525,0
|
||||
20250424,161900,100817050,3525,3525,3525,3525,0
|
||||
20250424,161800,100817050,3525,3525,3525,3525,0
|
||||
20250424,161700,100817050,3525,3525,3525,3525,0
|
||||
20250424,161600,100817050,3525,3525,3525,3525,0
|
||||
20250424,161500,100817050,3525,3525,3525,3525,0
|
||||
20250424,161400,100817050,3525,3525,3525,3525,833
|
||||
20250424,161300,100817050,3525,3525,3525,3525,0
|
||||
20250424,161200,100817050,3525,3525,3525,3525,0
|
||||
20250424,161100,100817050,3525,3525,3525,3525,0
|
||||
20250424,161000,100817050,3525,3525,3525,3525,0
|
||||
20250424,160900,100817050,3525,3525,3525,3525,0
|
||||
20250424,160800,100817050,3525,3525,3525,3525,0
|
||||
20250424,160700,100817050,3525,3525,3525,3525,0
|
||||
20250424,160600,100817050,3525,3525,3525,3525,0
|
||||
20250424,160500,100817050,3525,3525,3525,3525,0
|
||||
20250424,160400,100817050,3525,3525,3525,3525,0
|
||||
20250424,160300,100817050,3525,3525,3525,3525,0
|
||||
20250424,160200,100817050,3525,3525,3525,3525,0
|
||||
20250424,160100,100817050,3525,3525,3525,3525,0
|
||||
20250424,160000,100817050,3525,3525,3525,3525,0
|
||||
20250424,155900,100817050,3525,3525,3525,3525,0
|
||||
20250424,155800,100817050,3525,3525,3525,3525,0
|
||||
20250424,155700,100817050,3525,3525,3525,3525,0
|
||||
20250424,155600,100817050,3525,3525,3525,3525,0
|
||||
20250424,155500,100817050,3525,3525,3525,3525,0
|
||||
20250424,155400,100817050,3525,3525,3525,3525,0
|
||||
20250424,155300,100817050,3525,3525,3525,3525,0
|
||||
20250424,155200,100817050,3525,3525,3525,3525,0
|
||||
20250424,155100,100817050,3525,3525,3525,3525,0
|
||||
20250424,155000,100817050,3525,3525,3525,3525,0
|
||||
20250424,154900,100817050,3525,3525,3525,3525,0
|
||||
20250424,154800,100817050,3525,3525,3525,3525,0
|
||||
20250424,154700,100817050,3525,3525,3525,3525,0
|
||||
20250424,154600,100817050,3525,3525,3525,3525,0
|
||||
20250424,154500,100817050,3525,3525,3525,3525,0
|
||||
20250424,154400,100817050,3525,3525,3525,3525,833
|
||||
20250424,154300,100817050,3525,3525,3525,3525,0
|
||||
20250424,154200,100817050,3525,3525,3525,3525,0
|
||||
20250424,154100,100817050,3525,3525,3525,3525,0
|
||||
20250424,154000,100817050,3525,3525,3525,3525,0
|
||||
20250424,153900,100817050,3525,3525,3525,3525,0
|
||||
20250424,153800,100817050,3525,3525,3525,3525,0
|
||||
20250424,153700,100817050,3525,3525,3525,3525,0
|
||||
20250424,153600,100817050,3525,3525,3525,3525,0
|
||||
20250424,153500,100817050,3525,3525,3525,3525,0
|
||||
20250424,153400,100817050,3525,3525,3525,3525,0
|
||||
20250424,153300,100817050,3525,3525,3525,3525,0
|
||||
20250424,153200,100817050,3525,3525,3525,3525,0
|
||||
20250424,153100,100817050,3525,3525,3525,3525,0
|
||||
20250424,153000,100817050,3525,3525,3525,3525,833
|
||||
20250424,152900,97880725,3525,3525,3525,3525,0
|
||||
20250424,152800,97880725,3525,3525,3525,3525,0
|
||||
20250424,152700,97880725,3525,3525,3525,3525,0
|
||||
20250424,152600,97880725,3525,3525,3525,3525,0
|
||||
20250424,152500,97880725,3525,3525,3525,3525,0
|
||||
20250424,152400,97880725,3525,3525,3525,3525,0
|
||||
20250424,152300,97880725,3525,3525,3525,3525,0
|
||||
20250424,152200,97880725,3525,3525,3525,3525,0
|
||||
20250424,152100,97880725,3525,3525,3525,3525,0
|
||||
20250424,152000,97880725,3525,3525,3525,3525,0
|
||||
20250424,151900,97880725,3525,3485,3525,3485,1098
|
||||
20250424,151800,94043205,3490,3470,3490,3470,142
|
||||
20250424,151700,93549025,3480,3450,3490,3450,272
|
||||
20250424,151600,92608695,3450,3450,3450,3450,0
|
||||
20250424,151500,92608695,3450,3450,3450,3450,19
|
||||
20250424,151400,92543145,3450,3440,3450,3440,38
|
||||
20250424,151300,92412365,3440,3445,3450,3440,172
|
||||
20250424,151200,91820010,3445,3445,3445,3445,0
|
||||
20250424,151100,91820010,3445,3445,3445,3445,23
|
||||
20250424,151000,91740775,3445,3445,3445,3445,19
|
||||
20250424,150900,91675320,3440,3440,3440,3440,0
|
||||
20250424,150800,91675320,3440,3440,3440,3440,0
|
||||
20250424,150700,91675320,3440,3440,3440,3440,0
|
||||
20250424,150600,91675320,3440,3440,3440,3440,2
|
||||
20250424,150500,91668440,3455,3455,3455,3455,0
|
||||
20250424,150400,91668440,3455,3455,3455,3455,0
|
||||
20250424,150300,91668440,3455,3455,3455,3455,0
|
||||
20250424,150200,91668440,3455,3455,3455,3455,0
|
||||
20250424,150100,91668440,3455,3455,3455,3455,0
|
||||
20250424,150000,91668440,3455,3455,3455,3455,9
|
||||
20250424,145900,91637345,3435,3435,3435,3435,0
|
||||
20250424,145800,91637345,3435,3435,3435,3435,1
|
||||
20250424,145700,91633910,3455,3455,3455,3455,0
|
||||
20250424,145600,91633910,3455,3455,3455,3455,0
|
||||
20250424,145500,91633910,3455,3455,3455,3455,0
|
||||
20250424,145400,91633910,3455,3455,3455,3455,1
|
||||
20250424,145300,91630455,3435,3435,3435,3435,0
|
||||
20250424,145200,91630455,3435,3450,3450,3435,634
|
||||
20250424,145100,89447750,3475,3475,3475,3475,0
|
||||
20250424,145000,89447750,3475,3475,3475,3475,0
|
||||
20250424,144900,89447750,3475,3475,3475,3475,0
|
||||
20250424,144800,89447750,3475,3470,3475,3470,10
|
||||
20250424,144700,89413025,3450,3450,3450,3450,0
|
||||
20250424,144600,89413025,3450,3450,3450,3450,0
|
||||
20250424,144500,89413025,3450,3450,3450,3450,0
|
||||
20250424,144400,89413025,3450,3450,3450,3450,300
|
||||
20250424,144300,88378025,3445,3455,3455,3445,1200
|
||||
20250424,144200,84239065,3475,3475,3475,3475,0
|
||||
20250424,144100,84239065,3475,3475,3475,3475,0
|
||||
20250424,144000,84239065,3475,3475,3475,3475,2
|
||||
20250424,143900,84232115,3475,3475,3475,3475,0
|
||||
20250424,143800,84232115,3475,3475,3475,3475,0
|
||||
20250424,143700,84232115,3475,3475,3475,3475,0
|
||||
20250424,143600,84232115,3475,3475,3475,3475,0
|
||||
20250424,143500,84232115,3475,3475,3475,3475,0
|
||||
20250424,143400,84232115,3475,3475,3475,3475,7
|
||||
20250424,143300,84207790,3480,3480,3480,3480,0
|
||||
20250424,143200,84207790,3480,3480,3480,3480,0
|
||||
20250424,143100,84207790,3480,3480,3480,3480,0
|
||||
20250424,143000,84207790,3480,3480,3480,3480,0
|
||||
20250424,142900,84207790,3480,3475,3480,3475,3
|
||||
20250424,142800,84197360,3475,3475,3475,3475,0
|
||||
20250424,142700,84197360,3475,3475,3475,3475,21
|
||||
20250424,142600,84124385,3445,3445,3445,3445,0
|
||||
20250424,142500,84124385,3445,3445,3445,3445,0
|
||||
20250424,142400,84124385,3445,3445,3445,3445,0
|
||||
20250424,142300,84124385,3445,3465,3465,3445,647
|
||||
20250424,142200,81894910,3490,3490,3490,3490,0
|
||||
20250424,142100,81894910,3490,3490,3490,3490,0
|
||||
20250424,142000,81894910,3490,3490,3490,3490,0
|
||||
20250424,141900,81894910,3490,3490,3490,3490,0
|
||||
20250424,141800,81894910,3490,3490,3490,3490,0
|
||||
20250424,141700,81894910,3490,3480,3490,3480,530
|
||||
20250424,141600,80050410,3480,3475,3480,3475,22
|
||||
20250424,141500,79973950,3465,3465,3465,3465,0
|
||||
20250424,141400,79973950,3465,3465,3465,3465,223
|
||||
20250424,141300,79201255,3465,3465,3465,3465,237
|
||||
20250424,141200,78380050,3465,3465,3465,3465,0
|
||||
20250424,141100,78380050,3465,3465,3465,3465,0
|
||||
20250424,141000,78380050,3465,3465,3465,3465,10
|
||||
20250424,140900,78345400,3445,3455,3455,3445,1087
|
||||
20250424,140800,74597525,3455,3455,3455,3455,17
|
||||
20250424,140700,74538790,3465,3465,3465,3465,0
|
||||
20250424,140600,74538790,3465,3465,3465,3465,0
|
||||
20250424,140500,74538790,3465,3465,3465,3465,0
|
||||
20250424,140400,74538790,3465,3465,3465,3465,0
|
||||
20250424,140300,74538790,3465,3465,3465,3465,3
|
||||
20250424,140200,74528395,3460,3460,3460,3460,476
|
||||
20250424,140100,72881435,3455,3455,3455,3455,0
|
||||
20250424,140000,72881435,3455,3455,3455,3455,0
|
||||
20250424,135900,72881435,3455,3455,3455,3455,0
|
||||
20250424,135800,72881435,3455,3455,3455,3455,26
|
||||
20250424,135700,72791605,3460,3460,3460,3460,0
|
||||
20250424,135600,72791605,3460,3460,3460,3460,0
|
||||
20250424,135500,72791605,3460,3460,3460,3460,0
|
||||
20250424,135400,72791605,3460,3460,3460,3460,0
|
||||
20250424,135300,72791605,3460,3460,3460,3460,0
|
||||
20250424,135200,72791605,3460,3460,3460,3460,0
|
||||
20250424,135100,72791605,3460,3460,3460,3460,0
|
||||
20250424,135000,72791605,3460,3460,3460,3460,0
|
||||
20250424,134900,72791605,3460,3460,3460,3460,0
|
||||
20250424,134800,72791605,3460,3460,3460,3460,0
|
||||
20250424,134700,72791605,3460,3460,3460,3460,0
|
||||
20250424,134600,72791605,3460,3460,3460,3460,0
|
||||
20250424,134500,72791605,3460,3460,3460,3460,0
|
||||
20250424,134400,72791605,3460,3460,3460,3460,0
|
||||
20250424,134300,72791605,3460,3460,3460,3460,0
|
||||
20250424,134200,72791605,3460,3460,3460,3460,0
|
||||
20250424,134100,72791605,3460,3460,3460,3460,0
|
||||
20250424,134000,72791605,3460,3460,3460,3460,30
|
||||
20250424,133900,72687805,3460,3460,3460,3460,0
|
||||
20250424,133800,72687805,3460,3460,3460,3460,1
|
||||
20250424,133700,72684345,3455,3455,3455,3455,0
|
||||
20250424,133600,72684345,3455,3455,3455,3455,0
|
||||
20250424,133500,72684345,3455,3455,3455,3455,0
|
||||
20250424,133400,72684345,3455,3455,3455,3455,0
|
||||
20250424,133300,72684345,3455,3455,3455,3455,8
|
||||
20250424,133200,72656705,3465,3465,3465,3465,0
|
||||
20250424,133100,72656705,3465,3465,3465,3465,0
|
||||
20250424,133000,72656705,3465,3450,3465,3450,2
|
||||
20250424,132900,72649790,3465,3465,3465,3465,0
|
||||
20250424,132800,72649790,3465,3465,3465,3465,0
|
||||
20250424,132700,72649790,3465,3465,3465,3465,0
|
||||
20250424,132600,72649790,3465,3465,3465,3465,0
|
||||
20250424,132500,72649790,3465,3465,3465,3465,0
|
||||
20250424,132400,72649790,3465,3465,3465,3465,0
|
||||
20250424,132300,72649790,3465,3465,3465,3465,1
|
||||
20250424,132200,72646325,3475,3475,3475,3475,0
|
||||
20250424,132100,72646325,3475,3475,3475,3475,0
|
||||
20250424,132000,72646325,3475,3475,3475,3475,1
|
||||
20250424,131900,72642850,3440,3440,3440,3440,0
|
||||
20250424,131800,72642850,3440,3470,3470,3440,400
|
||||
20250424,131700,71264760,3470,3470,3470,3470,32
|
||||
20250424,131600,71153720,3465,3465,3465,3465,200
|
||||
20250424,131500,70460720,3440,3480,3490,3425,1012
|
||||
20250424,131400,66977465,3445,3492,3492,3445,1416
|
||||
20250424,131300,62074895,3500,3500,3500,3500,0
|
||||
20250424,131200,62074895,3500,3500,3500,3500,0
|
||||
20250424,131100,62074895,3500,3500,3500,3500,0
|
||||
20250424,131000,62074895,3500,3500,3500,3500,0
|
||||
20250424,130900,62074895,3500,3500,3500,3500,0
|
||||
20250424,130800,62074895,3500,3500,3500,3500,0
|
||||
20250424,130700,62074895,3500,3500,3500,3500,0
|
||||
20250424,130600,62074895,3500,3500,3500,3500,10
|
||||
20250424,130500,62039895,3500,3500,3500,3500,0
|
||||
20250424,130400,62039895,3500,3500,3500,3500,0
|
||||
20250424,130300,62039895,3500,3500,3500,3500,0
|
||||
20250424,130200,62039895,3500,3500,3500,3500,0
|
||||
20250424,130100,62039895,3500,3500,3500,3500,0
|
||||
20250424,130000,62039895,3500,3500,3500,3500,0
|
||||
20250424,125900,62039895,3500,3500,3500,3500,0
|
||||
20250424,125800,62039895,3500,3500,3500,3500,0
|
||||
20250424,125700,62039895,3500,3500,3500,3500,0
|
||||
20250424,125600,62039895,3500,3500,3500,3500,0
|
||||
20250424,125500,62039895,3500,3500,3500,3500,0
|
||||
20250424,125400,62039895,3500,3500,3500,3500,0
|
||||
20250424,125300,62039895,3500,3500,3500,3500,115
|
||||
20250424,125200,61637395,3500,3500,3500,3500,0
|
||||
20250424,125100,61637395,3500,3500,3500,3500,0
|
||||
20250424,125000,61637395,3500,3500,3500,3500,0
|
||||
20250424,124900,61637395,3500,3500,3500,3500,0
|
||||
20250424,124800,61637395,3500,3500,3500,3500,0
|
||||
20250424,124700,61637395,3500,3500,3500,3500,0
|
||||
20250424,124600,61637395,3500,3500,3500,3500,0
|
||||
20250424,124500,61637395,3500,3500,3500,3500,0
|
||||
20250424,124400,61637395,3500,3500,3500,3500,0
|
||||
20250424,124300,61637395,3500,3500,3500,3500,0
|
||||
20250424,124200,61637395,3500,3500,3500,3500,0
|
||||
20250424,124100,61637395,3500,3500,3500,3500,0
|
||||
20250424,124000,61637395,3500,3500,3500,3500,0
|
||||
20250424,123900,61637395,3500,3500,3500,3500,0
|
||||
20250424,123800,61637395,3500,3485,3500,3485,62
|
||||
20250424,123700,61420960,3455,3455,3455,3455,0
|
||||
20250424,123600,61420960,3455,3455,3455,3455,0
|
||||
20250424,123500,61420960,3455,3455,3455,3455,0
|
||||
20250424,123400,61420960,3455,3465,3465,3455,654
|
||||
20250424,123300,59157915,3465,3475,3475,3465,753
|
||||
20250424,123200,56547485,3480,3480,3480,3480,0
|
||||
20250424,123100,56547485,3480,3480,3480,3480,93
|
||||
20250424,123000,56223845,3495,3495,3495,3495,0
|
||||
20250424,122900,56223845,3495,3495,3495,3495,0
|
||||
20250424,122800,56223845,3495,3495,3495,3495,0
|
||||
20250424,122700,56223845,3495,3495,3495,3495,0
|
||||
20250424,122600,56223845,3495,3495,3495,3495,0
|
||||
20250424,122500,56223845,3495,3495,3495,3495,0
|
||||
20250424,122400,56223845,3495,3495,3495,3495,0
|
||||
20250424,122300,56223845,3495,3495,3495,3495,0
|
||||
20250424,122200,56223845,3495,3495,3495,3495,0
|
||||
20250424,122100,56223845,3495,3495,3495,3495,0
|
||||
20250424,122000,56223845,3495,3495,3495,3495,0
|
||||
20250424,121900,56223845,3495,3495,3495,3495,0
|
||||
20250424,121800,56223845,3495,3495,3495,3495,0
|
||||
20250424,121700,56223845,3495,3495,3495,3495,10
|
||||
20250424,121600,56188895,3495,3495,3495,3495,0
|
||||
20250424,121500,56188895,3495,3495,3495,3495,0
|
||||
20250424,121400,56188895,3495,3495,3495,3495,0
|
||||
20250424,121300,56188895,3495,3495,3495,3495,0
|
||||
20250424,121200,56188895,3495,3495,3495,3495,0
|
||||
20250424,121100,56188895,3495,3495,3495,3495,0
|
||||
20250424,121000,56188895,3495,3495,3495,3495,0
|
||||
20250424,120900,56188895,3495,3495,3495,3495,0
|
||||
20250424,120800,56188895,3495,3495,3495,3495,0
|
||||
20250424,120700,56188895,3495,3495,3495,3495,0
|
||||
20250424,120600,56188895,3495,3495,3495,3495,0
|
||||
20250424,120500,56188895,3495,3495,3495,3495,0
|
||||
20250424,120400,56188895,3495,3495,3495,3495,0
|
||||
20250424,120300,56188895,3495,3495,3495,3495,0
|
||||
20250424,120200,56188895,3495,3495,3495,3495,0
|
||||
20250424,120100,56188895,3495,3495,3495,3495,0
|
||||
20250424,120000,56188895,3495,3495,3495,3495,20
|
||||
20250424,115900,56118995,3480,3480,3480,3480,0
|
||||
20250424,115800,56118995,3480,3475,3480,3475,674
|
||||
20250424,115700,53776820,3470,3470,3470,3470,0
|
||||
20250424,115600,53776820,3470,3470,3470,3470,0
|
||||
20250424,115500,53776820,3470,3470,3470,3470,0
|
||||
20250424,115400,53776820,3470,3470,3470,3470,0
|
||||
20250424,115300,53776820,3470,3470,3470,3470,0
|
||||
20250424,115200,53776820,3470,3470,3470,3470,0
|
||||
20250424,115100,53776820,3470,3470,3470,3470,0
|
||||
20250424,115000,53776820,3470,3470,3470,3470,280
|
||||
20250424,114900,52805220,3470,3470,3470,3470,0
|
||||
20250424,114800,52805220,3470,3470,3470,3470,0
|
||||
20250424,114700,52805220,3470,3470,3470,3470,420
|
||||
20250424,114600,51347820,3470,3470,3470,3470,0
|
||||
20250424,114500,51347820,3470,3470,3470,3470,300
|
||||
20250424,114400,50306820,3465,3465,3465,3465,0
|
||||
20250424,114300,50306820,3465,3465,3465,3465,42
|
||||
20250424,114200,50161290,3460,3465,3465,3460,253
|
||||
20250424,114100,49284650,3465,3465,3465,3465,0
|
||||
20250424,114000,49284650,3465,3465,3465,3465,0
|
||||
20250424,113900,49284650,3465,3465,3465,3465,0
|
||||
20250424,113800,49284650,3465,3465,3465,3465,29
|
||||
20250424,113700,49184165,3465,3465,3465,3465,0
|
||||
20250424,113600,49184165,3465,3465,3465,3465,0
|
||||
20250424,113500,49184165,3465,3465,3465,3465,1
|
||||
20250424,113400,49180700,3475,3475,3475,3475,18
|
||||
20250424,113300,49118150,3465,3465,3465,3465,0
|
||||
20250424,113200,49118150,3465,3465,3465,3465,0
|
||||
20250424,113100,49118150,3465,3465,3465,3465,1
|
||||
20250424,113000,49114685,3475,3475,3475,3475,0
|
||||
20250424,112900,49114685,3475,3475,3475,3475,0
|
||||
20250424,112800,49114685,3475,3475,3475,3475,0
|
||||
20250424,112700,49114685,3475,3475,3475,3475,0
|
||||
20250424,112600,49114685,3475,3475,3475,3475,0
|
||||
20250424,112500,49114685,3475,3475,3475,3475,0
|
||||
20250424,112400,49114685,3475,3475,3475,3475,10
|
||||
20250424,112300,49079935,3465,3465,3465,3465,1
|
||||
20250424,112200,49076470,3475,3475,3475,3475,0
|
||||
20250424,112100,49076470,3475,3475,3475,3475,0
|
||||
20250424,112000,49076470,3475,3475,3475,3475,0
|
||||
20250424,111900,49076470,3475,3475,3475,3475,0
|
||||
20250424,111800,49076470,3475,3475,3475,3475,0
|
||||
20250424,111700,49076470,3475,3475,3475,3475,0
|
||||
20250424,111600,49076470,3475,3475,3475,3475,0
|
||||
20250424,111500,49076470,3475,3475,3475,3475,0
|
||||
20250424,111400,49076470,3475,3475,3475,3475,11
|
||||
20250424,111300,49038245,3460,3472,3472,3460,1400
|
||||
20250424,111200,44187230,3475,3475,3475,3475,0
|
||||
20250424,111100,44187230,3475,3475,3475,3475,0
|
||||
20250424,111000,44187230,3475,3475,3475,3475,0
|
||||
20250424,110900,44187230,3475,3475,3475,3475,0
|
||||
20250424,110800,44187230,3475,3475,3475,3475,0
|
||||
20250424,110700,44187230,3475,3475,3475,3475,6
|
||||
20250424,110600,44166380,3475,3475,3475,3475,3
|
||||
20250424,110500,44155955,3470,3470,3470,3470,0
|
||||
20250424,110400,44155955,3470,3470,3470,3470,0
|
||||
20250424,110300,44155955,3470,3470,3470,3470,0
|
||||
20250424,110200,44155955,3470,3470,3470,3470,0
|
||||
20250424,110100,44155955,3470,3470,3470,3470,300
|
||||
20250424,110000,43114955,3475,3475,3475,3475,0
|
||||
20250424,105900,43114955,3475,3475,3475,3475,83
|
||||
20250424,105800,42826530,3475,3475,3475,3475,140
|
||||
20250424,105700,42340030,3480,3480,3480,3480,195
|
||||
20250424,105600,41661430,3485,3485,3485,3485,69
|
||||
20250424,105500,41420965,3490,3490,3490,3490,0
|
||||
20250424,105400,41420965,3490,3490,3490,3490,0
|
||||
20250424,105300,41420965,3490,3490,3490,3490,164
|
||||
20250424,105200,40848605,3490,3490,3490,3490,0
|
||||
20250424,105100,40848605,3490,3490,3490,3490,0
|
||||
20250424,105000,40848605,3490,3490,3490,3490,0
|
||||
20250424,104900,40848605,3490,3490,3490,3490,0
|
||||
20250424,104800,40848605,3490,3490,3490,3490,377
|
||||
20250424,104700,39532875,3490,3490,3490,3490,0
|
||||
20250424,104600,39532875,3490,3490,3490,3490,15
|
||||
20250424,104500,39480525,3485,3485,3485,3485,0
|
||||
20250424,104400,39480525,3485,3485,3485,3485,0
|
||||
20250424,104300,39480525,3485,3485,3485,3485,0
|
||||
20250424,104200,39480525,3485,3485,3485,3485,0
|
||||
20250424,104100,39480525,3485,3485,3485,3485,0
|
||||
20250424,104000,39480525,3485,3485,3485,3485,57
|
||||
20250424,103900,39281880,3487,3487,3487,3487,0
|
||||
20250424,103800,39281880,3487,3487,3487,3487,0
|
||||
20250424,103700,39281880,3487,3487,3487,3487,0
|
||||
20250424,103600,39281880,3487,3487,3487,3487,0
|
||||
20250424,103500,39281880,3487,3487,3487,3487,0
|
||||
20250424,103400,39281880,3487,3487,3487,3487,0
|
||||
20250424,103300,39281880,3487,3487,3487,3487,0
|
||||
20250424,103200,39281880,3487,3487,3487,3487,0
|
||||
20250424,103100,39281880,3487,3487,3487,3487,0
|
||||
20250424,103000,39281880,3487,3487,3487,3487,0
|
||||
20250424,102900,39281880,3487,3487,3487,3487,20
|
||||
20250424,102800,39212140,3490,3490,3490,3490,0
|
||||
20250424,102700,39212140,3490,3490,3490,3490,1
|
||||
20250424,102600,39208650,3495,3495,3495,3495,0
|
||||
20250424,102500,39208650,3495,3500,3500,3495,55
|
||||
20250424,102400,39016270,3500,3500,3500,3500,3
|
||||
20250424,102300,39005770,3500,3500,3500,3500,0
|
||||
20250424,102200,39005770,3500,3500,3500,3500,7
|
||||
20250424,102100,38981270,3520,3520,3520,3520,0
|
||||
20250424,102000,38981270,3520,3520,3520,3520,10
|
||||
20250424,101900,38946070,3500,3500,3500,3500,0
|
||||
20250424,101800,38946070,3500,3500,3500,3500,0
|
||||
20250424,101700,38946070,3500,3500,3500,3500,103
|
||||
20250424,101600,38585570,3520,3520,3520,3520,0
|
||||
20250424,101500,38585570,3520,3520,3520,3520,0
|
||||
20250424,101400,38585570,3520,3520,3520,3520,0
|
||||
20250424,101300,38585570,3520,3520,3520,3520,0
|
||||
20250424,101200,38585570,3520,3520,3520,3520,0
|
||||
20250424,101100,38585570,3520,3520,3520,3520,0
|
||||
20250424,101000,38585570,3520,3520,3520,3520,0
|
||||
20250424,100900,38585570,3520,3520,3520,3520,0
|
||||
20250424,100800,38585570,3520,3520,3520,3520,0
|
||||
20250424,100700,38585570,3520,3520,3520,3520,0
|
||||
20250424,100600,38585570,3520,3520,3520,3520,0
|
||||
20250424,100500,38585570,3520,3520,3520,3520,0
|
||||
20250424,100400,38585570,3520,3520,3520,3520,0
|
||||
20250424,100300,38585570,3520,3520,3520,3520,10
|
||||
20250424,100200,38550370,3510,3510,3510,3510,51
|
||||
20250424,100100,38371360,3505,3505,3505,3505,0
|
||||
20250424,100000,38371360,3505,3505,3505,3505,0
|
||||
20250424,095900,38371360,3505,3505,3505,3505,1
|
||||
20250424,095800,38367855,3520,3520,3520,3520,0
|
||||
20250424,095700,38367855,3520,3520,3520,3520,0
|
||||
20250424,095600,38367855,3520,3520,3520,3520,0
|
||||
20250424,095500,38367855,3520,3520,3520,3520,0
|
||||
20250424,095400,38367855,3520,3520,3520,3520,0
|
||||
20250424,095300,38367855,3520,3515,3520,3515,10
|
||||
20250424,095200,38332675,3505,3505,3505,3505,0
|
||||
20250424,095100,38332675,3505,3515,3515,3505,30
|
||||
20250424,095000,38227335,3515,3515,3515,3515,1
|
||||
20250424,094900,38223820,3515,3515,3515,3515,0
|
||||
20250424,094800,38223820,3515,3515,3515,3515,0
|
||||
20250424,094700,38223820,3515,3515,3515,3515,0
|
||||
20250424,094600,38223820,3515,3515,3515,3515,0
|
||||
20250424,094500,38223820,3515,3535,3535,3490,3505
|
||||
20250424,094400,25981665,3560,3560,3560,3560,0
|
||||
20250424,094300,25981665,3560,3560,3560,3560,0
|
||||
20250424,094200,25981665,3560,3560,3560,3560,0
|
||||
20250424,094100,25981665,3560,3560,3560,3560,0
|
||||
20250424,094000,25981665,3560,3560,3560,3560,0
|
||||
20250424,093900,25981665,3560,3555,3560,3555,10
|
||||
20250424,093800,25946090,3547,3547,3547,3547,0
|
||||
20250424,093700,25946090,3547,3547,3547,3547,0
|
||||
20250424,093600,25946090,3547,3547,3547,3547,50
|
||||
20250424,093500,25768740,3540,3560,3560,3540,5
|
||||
20250424,093400,25750975,3550,3545,3560,3540,8
|
||||
20250424,093300,25722580,3560,3560,3560,3560,0
|
||||
20250424,093200,25722580,3560,3560,3560,3560,0
|
||||
20250424,093100,25722580,3560,3560,3560,3560,0
|
||||
20250424,093000,25722580,3560,3560,3560,3560,0
|
||||
20250424,092900,25722580,3560,3560,3560,3560,0
|
||||
20250424,092800,25722580,3560,3560,3560,3560,0
|
||||
20250424,092700,25722580,3560,3560,3560,3560,0
|
||||
20250424,092600,25722580,3560,3560,3560,3560,0
|
||||
20250424,092500,25722580,3560,3560,3560,3560,0
|
||||
20250424,092400,25722580,3560,3560,3560,3560,0
|
||||
20250424,092300,25722580,3560,3560,3560,3560,0
|
||||
20250424,092200,25722580,3560,3555,3560,3555,59
|
||||
20250424,092100,25512800,3555,3550,3555,3550,28
|
||||
20250424,092000,25413380,3545,3545,3545,3545,0
|
||||
20250424,091900,25413380,3545,3545,3545,3545,0
|
||||
20250424,091800,25413380,3545,3540,3550,3540,6531
|
||||
20250424,091700,2276435,3540,3540,3540,3540,0
|
||||
20250424,091600,2276435,3540,3525,3540,3525,111
|
||||
20250424,091500,1884415,3520,3515,3520,3515,45
|
||||
20250424,091400,1726075,3485,3485,3485,3480,105
|
||||
20250424,091300,1360620,3540,3540,3540,3540,0
|
||||
20250424,091200,1360620,3540,3540,3540,3540,0
|
||||
20250424,091100,1360620,3540,3540,3540,3540,0
|
||||
20250424,091000,1360620,3540,3540,3540,3540,0
|
||||
20250424,090900,1360620,3540,3540,3540,3540,0
|
||||
20250424,090800,1360620,3540,3540,3540,3540,0
|
||||
20250424,090700,1360620,3540,3540,3540,3540,0
|
||||
20250424,090600,1360620,3540,3540,3540,3540,7
|
||||
20250424,090500,1335840,3545,3535,3545,3535,155
|
||||
20250424,090400,787590,3485,3485,3485,3485,6
|
||||
20250424,090300,766680,3535,3535,3535,3535,0
|
||||
20250424,090200,766680,3535,3535,3535,3535,19
|
||||
20250424,090100,699515,3535,3535,3535,3535,166
|
||||
20250424,090000,112705,3535,3545,3545,3515,32
|
||||
|
Reference in New Issue
Block a user