Update 2025-04-24 2740 candle_min
This commit is contained in:
597
028080/min/candle-20250424.csv
Normal file
597
028080/min/candle-20250424.csv
Normal file
@@ -0,0 +1,597 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250424,185500,1568361723,3065,3065,3065,3065,7221
|
||||
20250424,185400,1568361723,3065,3065,3065,3065,0
|
||||
20250424,185300,1568361723,3065,3065,3065,3065,0
|
||||
20250424,185200,1568361723,3065,3065,3065,3065,0
|
||||
20250424,185100,1568361723,3065,3065,3065,3065,0
|
||||
20250424,185000,1568361723,3065,3065,3065,3065,0
|
||||
20250424,184900,1568361723,3065,3065,3065,3065,0
|
||||
20250424,184800,1568361723,3065,3065,3065,3065,0
|
||||
20250424,184700,1568361723,3065,3065,3065,3065,0
|
||||
20250424,184600,1568361723,3065,3065,3065,3065,0
|
||||
20250424,184500,1568361723,3065,3065,3065,3065,0
|
||||
20250424,184400,1568361723,3065,3065,3065,3065,0
|
||||
20250424,184300,1568361723,3065,3065,3065,3065,0
|
||||
20250424,184200,1568361723,3065,3065,3065,3065,0
|
||||
20250424,184100,1568361723,3065,3065,3065,3065,0
|
||||
20250424,184000,1568361723,3065,3065,3065,3065,0
|
||||
20250424,183900,1568361723,3065,3065,3065,3065,0
|
||||
20250424,183800,1568361723,3065,3065,3065,3065,0
|
||||
20250424,183700,1568361723,3065,3065,3065,3065,0
|
||||
20250424,183600,1568361723,3065,3065,3065,3065,0
|
||||
20250424,183500,1568361723,3065,3065,3065,3065,0
|
||||
20250424,183400,1568361723,3065,3065,3065,3065,0
|
||||
20250424,183300,1568361723,3065,3065,3065,3065,0
|
||||
20250424,183200,1568361723,3065,3065,3065,3065,0
|
||||
20250424,183100,1568361723,3065,3065,3065,3065,0
|
||||
20250424,183000,1568361723,3065,3065,3065,3065,0
|
||||
20250424,182900,1568361723,3065,3065,3065,3065,0
|
||||
20250424,182800,1568361723,3065,3065,3065,3065,0
|
||||
20250424,182700,1568361723,3065,3065,3065,3065,0
|
||||
20250424,182600,1568361723,3065,3065,3065,3065,0
|
||||
20250424,182500,1568361723,3065,3065,3065,3065,7221
|
||||
20250424,182400,1568361723,3065,3065,3065,3065,0
|
||||
20250424,182300,1568361723,3065,3065,3065,3065,0
|
||||
20250424,182200,1568361723,3065,3065,3065,3065,0
|
||||
20250424,182100,1568361723,3065,3065,3065,3065,0
|
||||
20250424,182000,1568361723,3065,3065,3065,3065,0
|
||||
20250424,181900,1568361723,3065,3065,3065,3065,0
|
||||
20250424,181800,1568361723,3065,3065,3065,3065,0
|
||||
20250424,181700,1568361723,3065,3065,3065,3065,0
|
||||
20250424,181600,1568361723,3065,3065,3065,3065,0
|
||||
20250424,181500,1568361723,3065,3065,3065,3065,0
|
||||
20250424,181400,1568361723,3065,3065,3065,3065,0
|
||||
20250424,181300,1568361723,3065,3065,3065,3065,0
|
||||
20250424,181200,1568361723,3065,3065,3065,3065,0
|
||||
20250424,181100,1568361723,3065,3065,3065,3065,0
|
||||
20250424,181000,1568361723,3065,3065,3065,3065,0
|
||||
20250424,180900,1568361723,3065,3065,3065,3065,0
|
||||
20250424,180800,1568361723,3065,3065,3065,3065,0
|
||||
20250424,180700,1568361723,3065,3065,3065,3065,0
|
||||
20250424,180600,1568361723,3065,3065,3065,3065,0
|
||||
20250424,180500,1568361723,3065,3065,3065,3065,0
|
||||
20250424,180400,1568361723,3065,3065,3065,3065,0
|
||||
20250424,180300,1568361723,3065,3065,3065,3065,0
|
||||
20250424,180200,1568361723,3065,3065,3065,3065,0
|
||||
20250424,180100,1568361723,3065,3065,3065,3065,0
|
||||
20250424,180000,1568361723,3065,3065,3065,3065,0
|
||||
20250424,175900,1568361723,3065,3065,3065,3065,0
|
||||
20250424,175800,1568361723,3065,3065,3065,3065,0
|
||||
20250424,175700,1568361723,3065,3065,3065,3065,0
|
||||
20250424,175600,1568361723,3065,3065,3065,3065,0
|
||||
20250424,175500,1568361723,3065,3065,3065,3065,7221
|
||||
20250424,175400,1568361723,3065,3065,3065,3065,0
|
||||
20250424,175300,1568361723,3065,3065,3065,3065,0
|
||||
20250424,175200,1568361723,3065,3065,3065,3065,0
|
||||
20250424,175100,1568361723,3065,3065,3065,3065,0
|
||||
20250424,175000,1568361723,3065,3065,3065,3065,0
|
||||
20250424,174900,1568361723,3065,3065,3065,3065,0
|
||||
20250424,174800,1568361723,3065,3065,3065,3065,0
|
||||
20250424,174700,1568361723,3065,3065,3065,3065,0
|
||||
20250424,174600,1568361723,3065,3065,3065,3065,0
|
||||
20250424,174500,1568361723,3065,3065,3065,3065,0
|
||||
20250424,174400,1568361723,3065,3065,3065,3065,0
|
||||
20250424,174300,1568361723,3065,3065,3065,3065,0
|
||||
20250424,174200,1568361723,3065,3065,3065,3065,0
|
||||
20250424,174100,1568361723,3065,3065,3065,3065,0
|
||||
20250424,174000,1568361723,3065,3065,3065,3065,0
|
||||
20250424,173900,1568361723,3065,3065,3065,3065,0
|
||||
20250424,173800,1568361723,3065,3065,3065,3065,0
|
||||
20250424,173700,1568361723,3065,3065,3065,3065,0
|
||||
20250424,173600,1568361723,3065,3065,3065,3065,0
|
||||
20250424,173500,1568361723,3065,3065,3065,3065,0
|
||||
20250424,173400,1568361723,3065,3065,3065,3065,0
|
||||
20250424,173300,1568361723,3065,3065,3065,3065,0
|
||||
20250424,173200,1568361723,3065,3065,3065,3065,0
|
||||
20250424,173100,1568361723,3065,3065,3065,3065,0
|
||||
20250424,173000,1568361723,3065,3065,3065,3065,0
|
||||
20250424,172900,1568361723,3065,3065,3065,3065,0
|
||||
20250424,172800,1568361723,3065,3065,3065,3065,0
|
||||
20250424,172700,1568361723,3065,3065,3065,3065,0
|
||||
20250424,172600,1568361723,3065,3065,3065,3065,0
|
||||
20250424,172500,1568361723,3065,3065,3065,3065,7221
|
||||
20250424,172400,1568361723,3065,3065,3065,3065,0
|
||||
20250424,172300,1568361723,3065,3065,3065,3065,0
|
||||
20250424,172200,1568361723,3065,3065,3065,3065,0
|
||||
20250424,172100,1568361723,3065,3065,3065,3065,0
|
||||
20250424,172000,1568361723,3065,3065,3065,3065,0
|
||||
20250424,171900,1568361723,3065,3065,3065,3065,0
|
||||
20250424,171800,1568361723,3065,3065,3065,3065,0
|
||||
20250424,171700,1568361723,3065,3065,3065,3065,0
|
||||
20250424,171600,1568361723,3065,3065,3065,3065,0
|
||||
20250424,171500,1568361723,3065,3065,3065,3065,0
|
||||
20250424,171400,1568361723,3065,3065,3065,3065,0
|
||||
20250424,171300,1568361723,3065,3065,3065,3065,0
|
||||
20250424,171200,1568361723,3065,3065,3065,3065,0
|
||||
20250424,171100,1568361723,3065,3065,3065,3065,0
|
||||
20250424,171000,1568361723,3065,3065,3065,3065,0
|
||||
20250424,170900,1568361723,3065,3065,3065,3065,0
|
||||
20250424,170800,1568361723,3065,3065,3065,3065,0
|
||||
20250424,170700,1568361723,3065,3065,3065,3065,0
|
||||
20250424,170600,1568361723,3065,3065,3065,3065,0
|
||||
20250424,170500,1568361723,3065,3065,3065,3065,0
|
||||
20250424,170400,1568361723,3065,3065,3065,3065,0
|
||||
20250424,170300,1568361723,3065,3065,3065,3065,0
|
||||
20250424,170200,1568361723,3065,3065,3065,3065,0
|
||||
20250424,170100,1568361723,3065,3065,3065,3065,0
|
||||
20250424,170000,1568361723,3065,3065,3065,3065,0
|
||||
20250424,165900,1568361723,3065,3065,3065,3065,0
|
||||
20250424,165800,1568361723,3065,3065,3065,3065,0
|
||||
20250424,165700,1568361723,3065,3065,3065,3065,0
|
||||
20250424,165600,1568361723,3065,3065,3065,3065,0
|
||||
20250424,165500,1568361723,3065,3065,3065,3065,7221
|
||||
20250424,165400,1568361723,3065,3065,3065,3065,0
|
||||
20250424,165300,1568361723,3065,3065,3065,3065,0
|
||||
20250424,165200,1568361723,3065,3065,3065,3065,0
|
||||
20250424,165100,1568361723,3065,3065,3065,3065,0
|
||||
20250424,165000,1568361723,3065,3065,3065,3065,0
|
||||
20250424,164900,1568361723,3065,3065,3065,3065,0
|
||||
20250424,164800,1568361723,3065,3065,3065,3065,0
|
||||
20250424,164700,1568361723,3065,3065,3065,3065,0
|
||||
20250424,164600,1568361723,3065,3065,3065,3065,0
|
||||
20250424,164500,1568361723,3065,3065,3065,3065,0
|
||||
20250424,164400,1568361723,3065,3065,3065,3065,0
|
||||
20250424,164300,1568361723,3065,3065,3065,3065,0
|
||||
20250424,164200,1568361723,3065,3065,3065,3065,0
|
||||
20250424,164100,1568361723,3065,3065,3065,3065,0
|
||||
20250424,164000,1568361723,3065,3065,3065,3065,0
|
||||
20250424,163900,1568361723,3065,3065,3065,3065,0
|
||||
20250424,163800,1568361723,3065,3065,3065,3065,0
|
||||
20250424,163700,1568361723,3065,3065,3065,3065,0
|
||||
20250424,163600,1568361723,3065,3065,3065,3065,0
|
||||
20250424,163500,1568361723,3065,3065,3065,3065,0
|
||||
20250424,163400,1568361723,3065,3065,3065,3065,0
|
||||
20250424,163300,1568361723,3065,3065,3065,3065,0
|
||||
20250424,163200,1568361723,3065,3065,3065,3065,0
|
||||
20250424,163100,1568361723,3065,3065,3065,3065,0
|
||||
20250424,163000,1568361723,3065,3065,3065,3065,0
|
||||
20250424,162900,1568361723,3065,3065,3065,3065,0
|
||||
20250424,162800,1568361723,3065,3065,3065,3065,0
|
||||
20250424,162700,1568361723,3065,3065,3065,3065,0
|
||||
20250424,162600,1568361723,3065,3065,3065,3065,0
|
||||
20250424,162500,1568361723,3065,3065,3065,3065,7221
|
||||
20250424,162400,1568361723,3065,3065,3065,3065,0
|
||||
20250424,162300,1568361723,3065,3065,3065,3065,0
|
||||
20250424,162200,1568361723,3065,3065,3065,3065,0
|
||||
20250424,162100,1568361723,3065,3065,3065,3065,0
|
||||
20250424,162000,1568361723,3065,3065,3065,3065,0
|
||||
20250424,161900,1568361723,3065,3065,3065,3065,0
|
||||
20250424,161800,1568361723,3065,3065,3065,3065,0
|
||||
20250424,161700,1568361723,3065,3065,3065,3065,0
|
||||
20250424,161600,1568361723,3065,3065,3065,3065,0
|
||||
20250424,161500,1568361723,3065,3065,3065,3065,0
|
||||
20250424,161400,1568361723,3065,3065,3065,3065,0
|
||||
20250424,161300,1568361723,3065,3065,3065,3065,0
|
||||
20250424,161200,1568361723,3065,3065,3065,3065,0
|
||||
20250424,161100,1568361723,3065,3065,3065,3065,0
|
||||
20250424,161000,1568361723,3065,3065,3065,3065,0
|
||||
20250424,160900,1568361723,3065,3065,3065,3065,0
|
||||
20250424,160800,1568361723,3065,3065,3065,3065,0
|
||||
20250424,160700,1568361723,3065,3065,3065,3065,0
|
||||
20250424,160600,1568361723,3065,3065,3065,3065,0
|
||||
20250424,160500,1568361723,3065,3065,3065,3065,0
|
||||
20250424,160400,1568361723,3065,3065,3065,3065,0
|
||||
20250424,160300,1568361723,3065,3065,3065,3065,0
|
||||
20250424,160200,1568361723,3065,3065,3065,3065,0
|
||||
20250424,160100,1568361723,3065,3065,3065,3065,0
|
||||
20250424,160000,1568361723,3065,3065,3065,3065,0
|
||||
20250424,155900,1568361723,3065,3065,3065,3065,0
|
||||
20250424,155800,1568361723,3065,3065,3065,3065,0
|
||||
20250424,155700,1568361723,3065,3065,3065,3065,0
|
||||
20250424,155600,1568361723,3065,3065,3065,3065,0
|
||||
20250424,155500,1568361723,3065,3065,3065,3065,7221
|
||||
20250424,155400,1568361723,3065,3065,3065,3065,0
|
||||
20250424,155300,1568361723,3065,3065,3065,3065,0
|
||||
20250424,155200,1568361723,3065,3065,3065,3065,0
|
||||
20250424,155100,1568361723,3065,3065,3065,3065,0
|
||||
20250424,155000,1568361723,3065,3065,3065,3065,0
|
||||
20250424,154900,1568361723,3065,3065,3065,3065,0
|
||||
20250424,154800,1568361723,3065,3065,3065,3065,0
|
||||
20250424,154700,1568361723,3065,3065,3065,3065,0
|
||||
20250424,154600,1568361723,3065,3065,3065,3065,0
|
||||
20250424,154500,1568361723,3065,3065,3065,3065,0
|
||||
20250424,154400,1568361723,3065,3065,3065,3065,0
|
||||
20250424,154300,1568361723,3065,3065,3065,3065,0
|
||||
20250424,154200,1568361723,3065,3065,3065,3065,0
|
||||
20250424,154100,1568361723,3065,3065,3065,3065,0
|
||||
20250424,154000,1568361723,3065,3065,3065,3065,0
|
||||
20250424,153900,1568361723,3065,3065,3065,3065,0
|
||||
20250424,153800,1568361723,3065,3065,3065,3065,0
|
||||
20250424,153700,1568361723,3065,3065,3065,3065,0
|
||||
20250424,153600,1568361723,3065,3065,3065,3065,0
|
||||
20250424,153500,1568361723,3065,3065,3065,3065,0
|
||||
20250424,153400,1568361723,3065,3065,3065,3065,0
|
||||
20250424,153300,1568361723,3065,3065,3065,3065,0
|
||||
20250424,153200,1568361723,3065,3065,3065,3065,0
|
||||
20250424,153100,1568361723,3065,3065,3065,3065,0
|
||||
20250424,153000,1568361723,3065,3065,3065,3065,7221
|
||||
20250424,152900,1546229358,3075,3075,3075,3075,0
|
||||
20250424,152800,1546229358,3075,3075,3075,3075,0
|
||||
20250424,152700,1546229358,3075,3075,3075,3075,0
|
||||
20250424,152600,1546229358,3075,3075,3075,3075,0
|
||||
20250424,152500,1546229358,3075,3075,3075,3075,0
|
||||
20250424,152400,1546229358,3075,3075,3075,3075,0
|
||||
20250424,152300,1546229358,3075,3075,3075,3075,0
|
||||
20250424,152200,1546229358,3075,3075,3075,3075,0
|
||||
20250424,152100,1546229358,3075,3075,3075,3075,0
|
||||
20250424,152000,1546229358,3075,3075,3075,3075,0
|
||||
20250424,151900,1546229358,3075,3060,3075,3055,2778
|
||||
20250424,151800,1537728623,3075,3095,3100,3065,4548
|
||||
20250424,151700,1523681523,3100,3075,3100,3075,2355
|
||||
20250424,151600,1516430578,3075,3075,3075,3075,4
|
||||
20250424,151500,1516418278,3080,3060,3080,3055,2118
|
||||
20250424,151400,1509930548,3070,3055,3070,3055,236
|
||||
20250424,151300,1509209133,3055,3075,3075,3055,2236
|
||||
20250424,151200,1502364778,3075,3090,3105,3070,1281
|
||||
20250424,151100,1498411113,3105,3100,3110,3100,501
|
||||
20250424,151000,1496855223,3100,3100,3110,3085,1224
|
||||
20250424,150900,1493061758,3110,3110,3115,3110,398
|
||||
20250424,150800,1491823518,3105,3095,3105,3090,887
|
||||
20250424,150700,1489078093,3085,3100,3100,3080,4096
|
||||
20250424,150600,1476398978,3095,3115,3130,3095,469
|
||||
20250424,150500,1474940378,3130,3170,3170,3110,5221
|
||||
20250424,150400,1458545053,3170,3155,3200,3142,14984
|
||||
20250424,150300,1410924683,3160,3165,3165,3130,1895
|
||||
20250424,150200,1404966698,3170,3140,3180,3135,8424
|
||||
20250424,150100,1378340693,3140,3135,3155,3135,1473
|
||||
20250424,150000,1373703263,3135,3150,3150,3125,809
|
||||
20250424,145900,1371169453,3140,3150,3150,3125,2517
|
||||
20250424,145800,1363276938,3150,3155,3155,3135,9530
|
||||
20250424,145700,1333222808,3160,3105,3160,3105,10741
|
||||
20250424,145600,1299555273,3110,3125,3125,3105,7529
|
||||
20250424,145500,1276105903,3125,3130,3130,3100,2982
|
||||
20250424,145400,1266838523,3130,3095,3150,3095,9499
|
||||
20250424,145300,1237106953,3090,3125,3125,3090,12678
|
||||
20250424,145200,1197574613,3130,3115,3135,3110,10415
|
||||
20250424,145100,1165148443,3100,3105,3120,3100,1111
|
||||
20250424,145000,1161698283,3105,3100,3105,3095,289
|
||||
20250424,144900,1160802378,3120,3105,3135,3105,7697
|
||||
20250424,144800,1136759263,3105,3105,3105,3100,3437
|
||||
20250424,144700,1126088813,3100,3105,3120,3090,3995
|
||||
20250424,144600,1113688123,3120,3055,3130,3055,4123
|
||||
20250424,144500,1100861878,3060,3040,3060,3040,512
|
||||
20250424,144400,1099300913,3050,3040,3055,3015,328
|
||||
20250424,144300,1098305643,3060,3035,3060,3035,521
|
||||
20250424,144200,1096718448,3060,3060,3060,3060,0
|
||||
20250424,144100,1096718448,3060,3040,3060,3040,419
|
||||
20250424,144000,1095444668,3070,3060,3070,3060,286
|
||||
20250424,143900,1094566888,3070,3060,3070,3000,1096
|
||||
20250424,143800,1091237048,3060,3080,3080,3060,1902
|
||||
20250424,143700,1085383828,3085,3090,3090,3085,418
|
||||
20250424,143600,1084094283,3095,3100,3100,3085,244
|
||||
20250424,143500,1083339153,3100,3115,3120,3090,1421
|
||||
20250424,143400,1078926413,3100,3130,3130,3095,8477
|
||||
20250424,143300,1052417993,3130,3115,3135,3110,4836
|
||||
20250424,143200,1037276098,3095,3120,3130,3095,740
|
||||
20250424,143100,1034976968,3135,3075,3135,3075,3241
|
||||
20250424,143000,1024910418,3075,3075,3075,3075,66
|
||||
20250424,142900,1024707468,3075,3070,3075,3070,2
|
||||
20250424,142800,1024701323,3060,3075,3080,3060,61
|
||||
20250424,142700,1024514533,3075,3080,3080,3075,1349
|
||||
20250424,142600,1020365143,3095,3080,3105,3080,4280
|
||||
20250424,142500,1007138613,3075,3060,3075,3055,602
|
||||
20250424,142400,1005290843,3075,3075,3075,3070,184
|
||||
20250424,142300,1004725703,3065,3085,3085,3055,304
|
||||
20250424,142200,1003793403,3085,3055,3100,3055,3491
|
||||
20250424,142100,993015563,3050,3040,3050,3040,746
|
||||
20250424,142000,990742883,3040,3045,3045,3040,50
|
||||
20250424,141900,990590833,3045,3050,3070,3045,896
|
||||
20250424,141800,987848898,3045,3040,3045,3040,792
|
||||
20250424,141700,985439453,3040,3025,3040,3015,1119
|
||||
20250424,141600,982047003,3025,3020,3030,3020,244
|
||||
20250424,141500,981308943,3025,3005,3025,3000,521
|
||||
20250424,141400,979740438,3015,3015,3015,3015,0
|
||||
20250424,141300,979740438,3015,3015,3015,3015,60
|
||||
20250424,141200,979559538,3010,3010,3010,3010,2
|
||||
20250424,141100,979553518,3015,3015,3015,3015,0
|
||||
20250424,141000,979553518,3015,3015,3015,3015,12
|
||||
20250424,140900,979517338,3005,3005,3005,3005,44
|
||||
20250424,140800,979385118,3005,3005,3005,3005,1357
|
||||
20250424,140700,975307333,3005,3015,3015,3005,1947
|
||||
20250424,140600,969451708,3015,3010,3015,3005,819
|
||||
20250424,140500,966988588,3010,3010,3010,3010,66
|
||||
20250424,140400,966789928,3020,3000,3020,3000,537
|
||||
20250424,140300,965175968,3000,2990,3000,2990,1447
|
||||
20250424,140200,960843803,2985,2985,2985,2985,0
|
||||
20250424,140100,960843803,2985,2970,2985,2970,103
|
||||
20250424,140000,960537848,2970,2970,2970,2970,0
|
||||
20250424,135900,960537848,2970,2970,2970,2970,1048
|
||||
20250424,135800,957425288,2970,2985,2985,2970,444
|
||||
20250424,135700,956102283,2980,2980,2980,2980,0
|
||||
20250424,135600,956102283,2980,2995,2995,2980,1838
|
||||
20250424,135500,950615833,2995,2990,2995,2990,78
|
||||
20250424,135400,950382553,2995,2985,2995,2985,1110
|
||||
20250424,135300,947066083,2985,2985,2985,2985,112
|
||||
20250424,135200,946731763,2985,2985,2985,2985,0
|
||||
20250424,135100,946731763,2985,2985,2985,2985,20
|
||||
20250424,135000,946672063,2955,2955,2955,2955,0
|
||||
20250424,134900,946672063,2955,2955,2955,2955,0
|
||||
20250424,134800,946672063,2955,2995,2995,2955,1080
|
||||
20250424,134700,943466068,2975,2995,2995,2975,53
|
||||
20250424,134600,943307393,2985,2980,2985,2980,1472
|
||||
20250424,134500,938920498,3000,2995,3010,2985,1335
|
||||
20250424,134400,934912473,2995,2955,2995,2955,903
|
||||
20250424,134300,932220038,2955,2955,2955,2955,0
|
||||
20250424,134200,932220038,2955,2955,2955,2955,0
|
||||
20250424,134100,932220038,2955,2955,2955,2955,0
|
||||
20250424,134000,932220038,2955,2965,2965,2955,103
|
||||
20250424,133900,931914883,2965,2960,2965,2960,22
|
||||
20250424,133800,931849658,2970,2970,2970,2970,0
|
||||
20250424,133700,931849658,2970,2970,2970,2970,0
|
||||
20250424,133600,931849658,2970,2970,2970,2970,0
|
||||
20250424,133500,931849658,2970,2970,2970,2960,159
|
||||
20250424,133400,931378978,2970,2970,2970,2970,24
|
||||
20250424,133300,931307698,2955,2955,2955,2955,21
|
||||
20250424,133200,931245643,2970,2970,2970,2970,0
|
||||
20250424,133100,931245643,2970,2970,2970,2970,0
|
||||
20250424,133000,931245643,2970,2965,2970,2965,125
|
||||
20250424,132900,930874833,2950,2950,2950,2950,100
|
||||
20250424,132800,930579833,2950,2950,2950,2950,0
|
||||
20250424,132700,930579833,2950,2950,2950,2950,38
|
||||
20250424,132600,930467733,2950,2950,2950,2950,100
|
||||
20250424,132500,930172733,2955,2955,2955,2955,0
|
||||
20250424,132400,930172733,2955,2955,2955,2955,0
|
||||
20250424,132300,930172733,2955,2955,2955,2955,53
|
||||
20250424,132200,930016118,2960,2965,2965,2950,459
|
||||
20250424,132100,928661913,2965,2965,2965,2965,0
|
||||
20250424,132000,928661913,2965,2965,2965,2965,0
|
||||
20250424,131900,928661913,2965,2970,2970,2965,82
|
||||
20250424,131800,928418398,2970,2970,2970,2970,0
|
||||
20250424,131700,928418398,2970,2970,2970,2970,1
|
||||
20250424,131600,928415428,2940,2970,2970,2940,3444
|
||||
20250424,131500,918233978,2970,2970,2970,2970,0
|
||||
20250424,131400,918233978,2970,2970,2970,2970,335
|
||||
20250424,131300,917239028,2980,2985,2990,2980,131
|
||||
20250424,131200,916848583,2975,2975,2975,2975,0
|
||||
20250424,131100,916848583,2975,2975,2975,2975,0
|
||||
20250424,131000,916848583,2975,2980,2980,2975,126
|
||||
20250424,130900,916473603,2975,2975,2975,2975,239
|
||||
20250424,130800,915762578,2960,2960,2960,2960,0
|
||||
20250424,130700,915762578,2960,2960,2960,2960,0
|
||||
20250424,130600,915762578,2960,2960,2960,2960,1
|
||||
20250424,130500,915759618,2965,2965,2965,2965,0
|
||||
20250424,130400,915759618,2965,2965,2965,2965,0
|
||||
20250424,130300,915759618,2965,2965,2965,2965,102
|
||||
20250424,130200,915457188,2965,2970,2970,2965,549
|
||||
20250424,130100,913829368,2965,2965,2965,2965,1406
|
||||
20250424,130000,909660578,2970,2970,2970,2970,211
|
||||
20250424,125900,909033908,2970,2970,2970,2970,40
|
||||
20250424,125800,908915108,2965,2965,2965,2965,186
|
||||
20250424,125700,908363618,2965,2965,2965,2965,0
|
||||
20250424,125600,908363618,2965,2965,2965,2965,0
|
||||
20250424,125500,908363618,2965,2980,2980,2965,1156
|
||||
20250424,125400,904929498,2980,2980,2980,2980,1
|
||||
20250424,125300,904926518,2980,2980,2980,2980,0
|
||||
20250424,125200,904926518,2980,2980,2980,2980,10
|
||||
20250424,125100,904896718,2995,2995,2995,2995,16
|
||||
20250424,125000,904848798,2995,2995,2995,2995,12
|
||||
20250424,124900,904812858,2995,2995,2995,2995,0
|
||||
20250424,124800,904812858,2995,2995,2995,2995,40
|
||||
20250424,124700,904693058,2995,2980,2995,2980,186
|
||||
20250424,124600,904136968,2980,2975,2980,2975,25
|
||||
20250424,124500,904062583,2975,2975,2975,2975,8
|
||||
20250424,124400,904038783,2970,2970,2970,2970,0
|
||||
20250424,124300,904038783,2970,2970,2970,2970,63
|
||||
20250424,124200,903851673,2965,2965,2965,2965,1
|
||||
20250424,124100,903848708,2965,2965,2965,2965,0
|
||||
20250424,124000,903848708,2965,2965,2965,2965,1
|
||||
20250424,123900,903845743,2965,2965,2965,2965,0
|
||||
20250424,123800,903845743,2965,2965,2965,2965,0
|
||||
20250424,123700,903845743,2965,2965,2965,2965,1
|
||||
20250424,123600,903842778,2965,2965,2965,2965,0
|
||||
20250424,123500,903842778,2965,2965,2965,2965,0
|
||||
20250424,123400,903842778,2965,2965,2965,2965,3
|
||||
20250424,123300,903833883,2965,2965,2965,2965,5
|
||||
20250424,123200,903819058,2965,2965,2965,2965,3
|
||||
20250424,123100,903810163,2965,2965,2965,2965,132
|
||||
20250424,123000,903418783,2965,2965,2965,2965,2
|
||||
20250424,122900,903412853,2975,2975,2975,2975,0
|
||||
20250424,122800,903412853,2975,2975,2975,2975,177
|
||||
20250424,122700,902886278,2975,2975,2975,2975,0
|
||||
20250424,122600,902886278,2975,2975,2975,2975,4
|
||||
20250424,122500,902874378,2975,2970,2975,2970,66
|
||||
20250424,122400,902678178,2965,2965,2970,2950,1927
|
||||
20250424,122300,896974223,2970,2980,2980,2970,619
|
||||
20250424,122200,895132028,2990,2990,2990,2990,546
|
||||
20250424,122100,893499488,2995,2995,2995,2995,270
|
||||
20250424,122000,892690838,2995,2995,2995,2995,1
|
||||
20250424,121900,892687843,2995,3000,3000,2990,521
|
||||
20250424,121800,891126448,3000,3010,3010,3000,672
|
||||
20250424,121700,889107098,3010,3010,3010,3010,265
|
||||
20250424,121600,888309448,3000,3005,3005,3000,788
|
||||
20250424,121500,885942488,3010,3010,3010,3010,1
|
||||
20250424,121400,885939478,3030,3030,3030,3030,0
|
||||
20250424,121300,885939478,3030,3025,3030,3025,1000
|
||||
20250424,121200,882909538,3030,3030,3030,3030,0
|
||||
20250424,121100,882909538,3030,3030,3030,3030,0
|
||||
20250424,121000,882909538,3030,3020,3030,3020,301
|
||||
20250424,120900,881997838,3015,3015,3015,3015,0
|
||||
20250424,120800,881997838,3015,3015,3015,3015,505
|
||||
20250424,120700,880475263,3015,3010,3015,3010,236
|
||||
20250424,120600,879763748,3000,3020,3020,3000,43
|
||||
20250424,120500,879633948,3020,3020,3020,3020,50
|
||||
20250424,120400,879482948,3020,3020,3020,3020,0
|
||||
20250424,120300,879482948,3020,3020,3020,3020,0
|
||||
20250424,120200,879482948,3020,3020,3020,3020,44
|
||||
20250424,120100,879350068,3040,2990,3040,2990,1181
|
||||
20250424,120000,875802043,3000,2985,3000,2980,430
|
||||
20250424,115900,874517708,2985,2985,2985,2985,259
|
||||
20250424,115800,873744593,2985,2985,2985,2985,47
|
||||
20250424,115700,873604298,2980,2980,2980,2980,0
|
||||
20250424,115600,873604298,2980,2990,2990,2980,7
|
||||
20250424,115500,873583408,2990,3000,3000,2990,831
|
||||
20250424,115400,871091528,3000,3000,3010,3000,1137
|
||||
20250424,115300,867670598,3005,2990,3005,2990,979
|
||||
20250424,115200,864733643,2995,2985,2995,2975,2697
|
||||
20250424,115100,856699828,2975,2975,2985,2975,110
|
||||
20250424,115000,856371688,2990,3000,3000,2990,1101
|
||||
20250424,114900,853074688,2995,2960,2995,2960,526
|
||||
20250424,114800,851506648,2955,2955,2955,2955,2
|
||||
20250424,114700,851500738,2955,2945,2955,2945,17
|
||||
20250424,114600,851450663,2960,2960,2960,2960,0
|
||||
20250424,114500,851450663,2960,2960,2960,2960,2
|
||||
20250424,114400,851444743,2960,2960,2960,2960,0
|
||||
20250424,114300,851444743,2960,2960,2960,2960,42
|
||||
20250424,114200,851320423,2970,2970,2970,2970,333
|
||||
20250424,114100,850331413,2970,2970,2970,2970,721
|
||||
20250424,114000,848190043,2965,2965,2965,2965,185
|
||||
20250424,113900,847641518,2970,2970,2970,2970,0
|
||||
20250424,113800,847641518,2970,2970,2970,2970,11
|
||||
20250424,113700,847608848,2970,2970,2970,2970,164
|
||||
20250424,113600,847121768,2970,2970,3010,2970,1500
|
||||
20250424,113500,842631888,2975,2975,2975,2975,0
|
||||
20250424,113400,842631888,2975,2965,2975,2965,31
|
||||
20250424,113300,842539873,2985,2960,2990,2960,3955
|
||||
20250424,113200,830772038,2960,2950,2960,2950,1151
|
||||
20250424,113100,827370613,2940,2940,2940,2940,142
|
||||
20250424,113000,826953133,2930,2930,2930,2930,0
|
||||
20250424,112900,826953133,2930,2930,2930,2930,100
|
||||
20250424,112800,826660133,2930,2930,2930,2930,4
|
||||
20250424,112700,826648413,2930,2930,2930,2930,0
|
||||
20250424,112600,826648413,2930,2930,2930,2930,1
|
||||
20250424,112500,826645483,2940,2940,2940,2940,19
|
||||
20250424,112400,826589623,2940,2920,2940,2920,672
|
||||
20250424,112300,824620383,2930,2930,2930,2930,3
|
||||
20250424,112200,824611593,2930,2930,2930,2930,0
|
||||
20250424,112100,824611593,2930,2930,2930,2930,0
|
||||
20250424,112000,824611593,2930,2930,2930,2930,0
|
||||
20250424,111900,824611593,2930,2930,2930,2930,254
|
||||
20250424,111800,823867373,2930,2925,2930,2925,259
|
||||
20250424,111700,823109773,2960,2935,2960,2935,2025
|
||||
20250424,111600,817135968,2935,2925,2935,2925,483
|
||||
20250424,111500,815720683,2920,2920,2920,2920,321
|
||||
20250424,111400,814783363,2920,2920,2920,2920,30
|
||||
20250424,111300,814695763,2920,2920,2920,2920,0
|
||||
20250424,111200,814695763,2920,2920,2920,2920,0
|
||||
20250424,111100,814695763,2920,2925,2925,2920,4
|
||||
20250424,111000,814684073,2925,2925,2925,2925,0
|
||||
20250424,110900,814684073,2925,2925,2925,2925,0
|
||||
20250424,110800,814684073,2925,2925,2925,2925,0
|
||||
20250424,110700,814684073,2925,2925,2925,2925,0
|
||||
20250424,110600,814684073,2925,2930,2930,2925,196
|
||||
20250424,110500,814110763,2930,2930,2930,2930,630
|
||||
20250424,110400,812264863,2930,2905,2930,2905,528
|
||||
20250424,110300,810724893,2895,2895,2895,2895,0
|
||||
20250424,110200,810724893,2895,2895,2895,2895,971
|
||||
20250424,110100,807913848,2895,2895,2895,2895,0
|
||||
20250424,110000,807913848,2895,2895,2895,2895,0
|
||||
20250424,105900,807913848,2895,2895,2895,2890,334
|
||||
20250424,105800,806947448,2890,2900,2900,2890,222
|
||||
20250424,105700,806305713,2905,2907,2907,2905,4
|
||||
20250424,105600,806294089,2905,2905,2905,2905,0
|
||||
20250424,105500,806294089,2905,2907,2910,2905,79
|
||||
20250424,105400,806064215,2910,2890,2910,2885,5981
|
||||
20250424,105300,788778795,2890,2900,2900,2880,5777
|
||||
20250424,105200,772120175,2905,2905,2905,2900,506
|
||||
20250424,105100,770650765,2890,2920,2930,2890,3155
|
||||
20250424,105000,761485280,2935,2905,2935,2905,545
|
||||
20250424,104900,759901580,2905,2920,2935,2905,6510
|
||||
20250424,104800,740856750,2920,2930,2930,2910,2638
|
||||
20250424,104700,733153550,2940,2970,2970,2915,3590
|
||||
20250424,104600,722607780,2970,3005,3020,2970,3085
|
||||
20250424,104500,713384935,3005,3015,3020,2985,12899
|
||||
20250424,104400,674589760,2995,3065,3095,2995,24430
|
||||
20250424,104300,599776335,3085,3095,3170,3050,36001
|
||||
20250424,104200,487426115,3090,3015,3120,2990,36757
|
||||
20250424,104100,374997775,3005,2925,3045,2910,32903
|
||||
20250424,104000,276765835,2920,2905,2920,2905,3004
|
||||
20250424,103900,267997025,2905,2905,2905,2905,0
|
||||
20250424,103800,267997025,2905,2905,2905,2905,0
|
||||
20250424,103700,267997025,2905,2905,2905,2905,260
|
||||
20250424,103600,267241725,2905,2900,2905,2900,97
|
||||
20250424,103500,266960290,2900,2900,2900,2900,40
|
||||
20250424,103400,266844290,2900,2905,2905,2900,135
|
||||
20250424,103300,266452615,2905,2905,2905,2905,0
|
||||
20250424,103200,266452615,2905,2905,2905,2905,100
|
||||
20250424,103100,266162115,2890,2890,2890,2890,500
|
||||
20250424,103000,264717115,2895,2895,2895,2895,1392
|
||||
20250424,102900,260687275,2900,2900,2900,2900,20
|
||||
20250424,102800,260629275,2900,2890,2900,2890,39
|
||||
20250424,102700,260516535,2895,2900,2900,2895,573
|
||||
20250424,102600,258854845,2900,2900,2900,2900,689
|
||||
20250424,102500,256856745,2900,2900,2900,2900,11
|
||||
20250424,102400,256824845,2900,2900,2900,2900,0
|
||||
20250424,102300,256824845,2900,2900,2900,2900,1
|
||||
20250424,102200,256821945,2895,2900,2900,2895,183
|
||||
20250424,102100,256291405,2890,2900,2900,2890,1532
|
||||
20250424,102000,251855260,2900,2900,2900,2900,605
|
||||
20250424,101900,250100760,2905,2915,2915,2905,3
|
||||
20250424,101800,250092030,2910,2915,2915,2910,4
|
||||
20250424,101700,250080385,2910,2910,2910,2910,0
|
||||
20250424,101600,250080385,2910,2910,2910,2910,0
|
||||
20250424,101500,250080385,2910,2900,2915,2900,178
|
||||
20250424,101400,249564040,2900,2900,2900,2900,136
|
||||
20250424,101300,249169640,2910,2910,2910,2910,1
|
||||
20250424,101200,249166730,2905,2910,2910,2905,154
|
||||
20250424,101100,248718610,2910,2910,2910,2910,167
|
||||
20250424,101000,248232640,2905,2910,2910,2905,52
|
||||
20250424,100900,248081575,2910,2910,2910,2910,1
|
||||
20250424,100800,248078665,2910,2915,2915,2910,63
|
||||
20250424,100700,247895330,2920,2920,2920,2920,0
|
||||
20250424,100600,247895330,2920,2920,2920,2920,1
|
||||
20250424,100500,247892410,2915,2910,2915,2910,72
|
||||
20250424,100400,247682545,2920,2920,2920,2895,1103
|
||||
20250424,100300,244486750,2920,2925,2925,2920,41
|
||||
20250424,100200,244367025,2925,2915,2925,2915,675
|
||||
20250424,100100,242396400,2920,2905,2920,2895,1709
|
||||
20250424,100000,237438995,2910,2905,2910,2905,603
|
||||
20250424,095900,235686970,2905,2890,2905,2890,1315
|
||||
20250424,095800,231886545,2890,2880,2890,2880,1211
|
||||
20250424,095700,228392315,2875,2875,2875,2875,500
|
||||
20250424,095600,226954815,2870,2870,2870,2870,37
|
||||
20250424,095500,226848625,2885,2890,2890,2865,2582
|
||||
20250424,095400,219426140,2890,2900,2900,2880,3192
|
||||
20250424,095300,210214595,2920,2920,2920,2920,745
|
||||
20250424,095200,208039195,2920,2920,2920,2920,0
|
||||
20250424,095100,208039195,2920,2920,2920,2920,50
|
||||
20250424,095000,207893195,2920,2920,2920,2920,0
|
||||
20250424,094900,207893195,2920,2920,2920,2920,1
|
||||
20250424,094800,207890275,2895,2895,2900,2895,1534
|
||||
20250424,094700,203449220,2895,2895,2920,2895,3
|
||||
20250424,094600,203440510,2920,2920,2920,2920,8
|
||||
20250424,094500,203417150,2910,2910,2910,2910,188
|
||||
20250424,094400,202870070,2910,2910,2910,2910,0
|
||||
20250424,094300,202870070,2910,2900,2910,2900,3315
|
||||
20250424,094200,193226320,2890,2905,2905,2890,233
|
||||
20250424,094100,192552700,2910,2900,2910,2885,209
|
||||
20250424,094000,191947895,2885,2885,2885,2885,0
|
||||
20250424,093900,191947895,2885,2900,2900,2870,15099
|
||||
20250424,093800,148531645,2900,2900,2900,2900,0
|
||||
20250424,093700,148531645,2900,2905,2905,2900,400
|
||||
20250424,093600,147370645,2900,2910,2910,2900,1370
|
||||
20250424,093500,143386875,2910,2910,2910,2910,259
|
||||
20250424,093400,142633185,2920,2910,2920,2910,720
|
||||
20250424,093300,140534545,2925,2925,2925,2925,3
|
||||
20250424,093200,140525770,2910,2910,2910,2910,520
|
||||
20250424,093100,139012570,2925,2930,2930,2925,1917
|
||||
20250424,093000,133405240,2930,2935,2935,2930,1000
|
||||
20250424,092900,130474940,2930,2935,2935,2930,185
|
||||
20250424,092800,129932655,2935,2935,2935,2935,60
|
||||
20250424,092700,129756555,2950,2950,2950,2950,50
|
||||
20250424,092600,129609055,2935,2930,2935,2925,436
|
||||
20250424,092500,128331540,2925,2920,2925,2920,400
|
||||
20250424,092400,127161980,2920,2910,2920,2910,116
|
||||
20250424,092300,126824270,2905,2920,2920,2905,60
|
||||
20250424,092200,126649670,2905,2905,2905,2905,0
|
||||
20250424,092100,126649670,2905,2905,2905,2905,0
|
||||
20250424,092000,126649670,2905,2905,2905,2890,1842
|
||||
20250424,091900,121301900,2905,2895,2910,2890,1157
|
||||
20250424,091800,117945455,2900,2905,2910,2900,3314
|
||||
20250424,091700,108333315,2905,2905,2905,2900,4549
|
||||
20250424,091600,95137740,2905,2935,2935,2900,7167
|
||||
20250424,091500,74191560,2940,2950,2950,2940,1511
|
||||
20250424,091400,69743705,2935,2950,2950,2935,460
|
||||
20250424,091300,68391475,2950,2950,2950,2940,751
|
||||
20250424,091200,66183255,2945,2960,2960,2945,106
|
||||
20250424,091100,65869585,2960,2955,2960,2940,1307
|
||||
20250424,091000,62024020,2955,2965,2965,2955,191
|
||||
20250424,090900,61459465,2975,2985,2985,2975,23
|
||||
20250424,090800,61390935,2985,2985,2985,2985,0
|
||||
20250424,090700,61390935,2985,2995,2995,2985,705
|
||||
20250424,090600,59283425,3000,3010,3015,3000,5527
|
||||
20250424,090500,42697605,3005,3000,3005,2995,2353
|
||||
20250424,090400,35640440,3000,2970,3000,2970,2234
|
||||
20250424,090300,28967145,2930,2965,2985,2930,1012
|
||||
20250424,090200,25989205,2960,2935,2975,2925,1079
|
||||
20250424,090100,22823625,2935,2955,2955,2915,3337
|
||||
20250424,090000,12986525,2980,2950,2980,2950,4339
|
||||
|
Reference in New Issue
Block a user