Update 2025-04-24 2740 candle_min
This commit is contained in:
601
033270/min/candle-20250424.csv
Normal file
601
033270/min/candle-20250424.csv
Normal file
@@ -0,0 +1,601 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250424,185900,403593180,19920,19920,19920,19920,844
|
||||
20250424,185800,403593180,19920,19920,19920,19920,0
|
||||
20250424,185700,403593180,19920,19920,19920,19920,0
|
||||
20250424,185600,403593180,19920,19920,19920,19920,0
|
||||
20250424,185500,403593180,19920,19920,19920,19920,0
|
||||
20250424,185400,403593180,19920,19920,19920,19920,0
|
||||
20250424,185300,403593180,19920,19920,19920,19920,0
|
||||
20250424,185200,403593180,19920,19920,19920,19920,0
|
||||
20250424,185100,403593180,19920,19920,19920,19920,0
|
||||
20250424,185000,403593180,19920,19920,19920,19920,0
|
||||
20250424,184900,403593180,19920,19920,19920,19920,0
|
||||
20250424,184800,403593180,19920,19920,19920,19920,0
|
||||
20250424,184700,403593180,19920,19920,19920,19920,0
|
||||
20250424,184600,403593180,19920,19920,19920,19920,0
|
||||
20250424,184500,403593180,19920,19920,19920,19920,0
|
||||
20250424,184400,403593180,19920,19920,19920,19920,0
|
||||
20250424,184300,403593180,19920,19920,19920,19920,0
|
||||
20250424,184200,403593180,19920,19920,19920,19920,0
|
||||
20250424,184100,403593180,19920,19920,19920,19920,0
|
||||
20250424,184000,403593180,19920,19920,19920,19920,0
|
||||
20250424,183900,403593180,19920,19920,19920,19920,0
|
||||
20250424,183800,403593180,19920,19920,19920,19920,0
|
||||
20250424,183700,403593180,19920,19920,19920,19920,0
|
||||
20250424,183600,403593180,19920,19920,19920,19920,0
|
||||
20250424,183500,403593180,19920,19920,19920,19920,0
|
||||
20250424,183400,403593180,19920,19920,19920,19920,0
|
||||
20250424,183300,403593180,19920,19920,19920,19920,0
|
||||
20250424,183200,403593180,19920,19920,19920,19920,0
|
||||
20250424,183100,403593180,19920,19920,19920,19920,0
|
||||
20250424,183000,403593180,19920,19920,19920,19920,0
|
||||
20250424,182900,403593180,19920,19920,19920,19920,844
|
||||
20250424,182800,403593180,19920,19920,19920,19920,0
|
||||
20250424,182700,403593180,19920,19920,19920,19920,0
|
||||
20250424,182600,403593180,19920,19920,19920,19920,0
|
||||
20250424,182500,403593180,19920,19920,19920,19920,0
|
||||
20250424,182400,403593180,19920,19920,19920,19920,0
|
||||
20250424,182300,403593180,19920,19920,19920,19920,0
|
||||
20250424,182200,403593180,19920,19920,19920,19920,0
|
||||
20250424,182100,403593180,19920,19920,19920,19920,0
|
||||
20250424,182000,403593180,19920,19920,19920,19920,0
|
||||
20250424,181900,403593180,19920,19920,19920,19920,0
|
||||
20250424,181800,403593180,19920,19920,19920,19920,0
|
||||
20250424,181700,403593180,19920,19920,19920,19920,0
|
||||
20250424,181600,403593180,19920,19920,19920,19920,0
|
||||
20250424,181500,403593180,19920,19920,19920,19920,0
|
||||
20250424,181400,403593180,19920,19920,19920,19920,0
|
||||
20250424,181300,403593180,19920,19920,19920,19920,0
|
||||
20250424,181200,403593180,19920,19920,19920,19920,0
|
||||
20250424,181100,403593180,19920,19920,19920,19920,0
|
||||
20250424,181000,403593180,19920,19920,19920,19920,0
|
||||
20250424,180900,403593180,19920,19920,19920,19920,0
|
||||
20250424,180800,403593180,19920,19920,19920,19920,0
|
||||
20250424,180700,403593180,19920,19920,19920,19920,0
|
||||
20250424,180600,403593180,19920,19920,19920,19920,0
|
||||
20250424,180500,403593180,19920,19920,19920,19920,0
|
||||
20250424,180400,403593180,19920,19920,19920,19920,0
|
||||
20250424,180300,403593180,19920,19920,19920,19920,0
|
||||
20250424,180200,403593180,19920,19920,19920,19920,0
|
||||
20250424,180100,403593180,19920,19920,19920,19920,0
|
||||
20250424,180000,403593180,19920,19920,19920,19920,0
|
||||
20250424,175900,403593180,19920,19920,19920,19920,844
|
||||
20250424,175800,403593180,19920,19920,19920,19920,0
|
||||
20250424,175700,403593180,19920,19920,19920,19920,0
|
||||
20250424,175600,403593180,19920,19920,19920,19920,0
|
||||
20250424,175500,403593180,19920,19920,19920,19920,0
|
||||
20250424,175400,403593180,19920,19920,19920,19920,0
|
||||
20250424,175300,403593180,19920,19920,19920,19920,0
|
||||
20250424,175200,403593180,19920,19920,19920,19920,0
|
||||
20250424,175100,403593180,19920,19920,19920,19920,0
|
||||
20250424,175000,403593180,19920,19920,19920,19920,0
|
||||
20250424,174900,403593180,19920,19920,19920,19920,0
|
||||
20250424,174800,403593180,19920,19920,19920,19920,0
|
||||
20250424,174700,403593180,19920,19920,19920,19920,0
|
||||
20250424,174600,403593180,19920,19920,19920,19920,0
|
||||
20250424,174500,403593180,19920,19920,19920,19920,0
|
||||
20250424,174400,403593180,19920,19920,19920,19920,0
|
||||
20250424,174300,403593180,19920,19920,19920,19920,0
|
||||
20250424,174200,403593180,19920,19920,19920,19920,0
|
||||
20250424,174100,403593180,19920,19920,19920,19920,0
|
||||
20250424,174000,403593180,19920,19920,19920,19920,0
|
||||
20250424,173900,403593180,19920,19920,19920,19920,0
|
||||
20250424,173800,403593180,19920,19920,19920,19920,0
|
||||
20250424,173700,403593180,19920,19920,19920,19920,0
|
||||
20250424,173600,403593180,19920,19920,19920,19920,0
|
||||
20250424,173500,403593180,19920,19920,19920,19920,0
|
||||
20250424,173400,403593180,19920,19920,19920,19920,0
|
||||
20250424,173300,403593180,19920,19920,19920,19920,0
|
||||
20250424,173200,403593180,19920,19920,19920,19920,0
|
||||
20250424,173100,403593180,19920,19920,19920,19920,0
|
||||
20250424,173000,403593180,19920,19920,19920,19920,0
|
||||
20250424,172900,403593180,19920,19920,19920,19920,844
|
||||
20250424,172800,403593180,19920,19920,19920,19920,0
|
||||
20250424,172700,403593180,19920,19920,19920,19920,0
|
||||
20250424,172600,403593180,19920,19920,19920,19920,0
|
||||
20250424,172500,403593180,19920,19920,19920,19920,0
|
||||
20250424,172400,403593180,19920,19920,19920,19920,0
|
||||
20250424,172300,403593180,19920,19920,19920,19920,0
|
||||
20250424,172200,403593180,19920,19920,19920,19920,0
|
||||
20250424,172100,403593180,19920,19920,19920,19920,0
|
||||
20250424,172000,403593180,19920,19920,19920,19920,0
|
||||
20250424,171900,403593180,19920,19920,19920,19920,0
|
||||
20250424,171800,403593180,19920,19920,19920,19920,0
|
||||
20250424,171700,403593180,19920,19920,19920,19920,0
|
||||
20250424,171600,403593180,19920,19920,19920,19920,0
|
||||
20250424,171500,403593180,19920,19920,19920,19920,0
|
||||
20250424,171400,403593180,19920,19920,19920,19920,0
|
||||
20250424,171300,403593180,19920,19920,19920,19920,0
|
||||
20250424,171200,403593180,19920,19920,19920,19920,0
|
||||
20250424,171100,403593180,19920,19920,19920,19920,0
|
||||
20250424,171000,403593180,19920,19920,19920,19920,0
|
||||
20250424,170900,403593180,19920,19920,19920,19920,0
|
||||
20250424,170800,403593180,19920,19920,19920,19920,0
|
||||
20250424,170700,403593180,19920,19920,19920,19920,0
|
||||
20250424,170600,403593180,19920,19920,19920,19920,0
|
||||
20250424,170500,403593180,19920,19920,19920,19920,0
|
||||
20250424,170400,403593180,19920,19920,19920,19920,0
|
||||
20250424,170300,403593180,19920,19920,19920,19920,0
|
||||
20250424,170200,403593180,19920,19920,19920,19920,0
|
||||
20250424,170100,403593180,19920,19920,19920,19920,0
|
||||
20250424,170000,403593180,19920,19920,19920,19920,0
|
||||
20250424,165900,403593180,19920,19920,19920,19920,844
|
||||
20250424,165800,403593180,19920,19920,19920,19920,0
|
||||
20250424,165700,403593180,19920,19920,19920,19920,0
|
||||
20250424,165600,403593180,19920,19920,19920,19920,0
|
||||
20250424,165500,403593180,19920,19920,19920,19920,0
|
||||
20250424,165400,403593180,19920,19920,19920,19920,0
|
||||
20250424,165300,403593180,19920,19920,19920,19920,0
|
||||
20250424,165200,403593180,19920,19920,19920,19920,0
|
||||
20250424,165100,403593180,19920,19920,19920,19920,0
|
||||
20250424,165000,403593180,19920,19920,19920,19920,0
|
||||
20250424,164900,403593180,19920,19920,19920,19920,0
|
||||
20250424,164800,403593180,19920,19920,19920,19920,0
|
||||
20250424,164700,403593180,19920,19920,19920,19920,0
|
||||
20250424,164600,403593180,19920,19920,19920,19920,0
|
||||
20250424,164500,403593180,19920,19920,19920,19920,0
|
||||
20250424,164400,403593180,19920,19920,19920,19920,0
|
||||
20250424,164300,403593180,19920,19920,19920,19920,0
|
||||
20250424,164200,403593180,19920,19920,19920,19920,0
|
||||
20250424,164100,403593180,19920,19920,19920,19920,0
|
||||
20250424,164000,403593180,19920,19920,19920,19920,0
|
||||
20250424,163900,403593180,19920,19920,19920,19920,0
|
||||
20250424,163800,403593180,19920,19920,19920,19920,0
|
||||
20250424,163700,403593180,19920,19920,19920,19920,0
|
||||
20250424,163600,403593180,19920,19920,19920,19920,0
|
||||
20250424,163500,403593180,19920,19920,19920,19920,0
|
||||
20250424,163400,403593180,19920,19920,19920,19920,0
|
||||
20250424,163300,403593180,19920,19920,19920,19920,0
|
||||
20250424,163200,403593180,19920,19920,19920,19920,0
|
||||
20250424,163100,403593180,19920,19920,19920,19920,0
|
||||
20250424,163000,403593180,19920,19920,19920,19920,0
|
||||
20250424,162900,403593180,19920,19920,19920,19920,844
|
||||
20250424,162800,403593180,19920,19920,19920,19920,0
|
||||
20250424,162700,403593180,19920,19920,19920,19920,0
|
||||
20250424,162600,403593180,19920,19920,19920,19920,0
|
||||
20250424,162500,403593180,19920,19920,19920,19920,0
|
||||
20250424,162400,403593180,19920,19920,19920,19920,0
|
||||
20250424,162300,403593180,19920,19920,19920,19920,0
|
||||
20250424,162200,403593180,19920,19920,19920,19920,0
|
||||
20250424,162100,403593180,19920,19920,19920,19920,0
|
||||
20250424,162000,403593180,19920,19920,19920,19920,0
|
||||
20250424,161900,403593180,19920,19920,19920,19920,0
|
||||
20250424,161800,403593180,19920,19920,19920,19920,0
|
||||
20250424,161700,403593180,19920,19920,19920,19920,0
|
||||
20250424,161600,403593180,19920,19920,19920,19920,0
|
||||
20250424,161500,403593180,19920,19920,19920,19920,0
|
||||
20250424,161400,403593180,19920,19920,19920,19920,0
|
||||
20250424,161300,403593180,19920,19920,19920,19920,0
|
||||
20250424,161200,403593180,19920,19920,19920,19920,0
|
||||
20250424,161100,403593180,19920,19920,19920,19920,0
|
||||
20250424,161000,403593180,19920,19920,19920,19920,0
|
||||
20250424,160900,403593180,19920,19920,19920,19920,0
|
||||
20250424,160800,403593180,19920,19920,19920,19920,0
|
||||
20250424,160700,403593180,19920,19920,19920,19920,0
|
||||
20250424,160600,403593180,19920,19920,19920,19920,0
|
||||
20250424,160500,403593180,19920,19920,19920,19920,0
|
||||
20250424,160400,403593180,19920,19920,19920,19920,0
|
||||
20250424,160300,403593180,19920,19920,19920,19920,0
|
||||
20250424,160200,403593180,19920,19920,19920,19920,0
|
||||
20250424,160100,403593180,19920,19920,19920,19920,0
|
||||
20250424,160000,403593180,19920,19920,19920,19920,0
|
||||
20250424,155900,403593180,19920,19920,19920,19920,844
|
||||
20250424,155800,403593180,19920,19920,19920,19920,0
|
||||
20250424,155700,403593180,19920,19920,19920,19920,0
|
||||
20250424,155600,403593180,19920,19920,19920,19920,0
|
||||
20250424,155500,403593180,19920,19920,19920,19920,0
|
||||
20250424,155400,403593180,19920,19920,19920,19920,0
|
||||
20250424,155300,403593180,19920,19920,19920,19920,0
|
||||
20250424,155200,403593180,19920,19920,19920,19920,0
|
||||
20250424,155100,403593180,19920,19920,19920,19920,0
|
||||
20250424,155000,403593180,19920,19920,19920,19920,0
|
||||
20250424,154900,403593180,19920,19920,19920,19920,0
|
||||
20250424,154800,403593180,19920,19920,19920,19920,0
|
||||
20250424,154700,403593180,19920,19920,19920,19920,0
|
||||
20250424,154600,403593180,19920,19920,19920,19920,0
|
||||
20250424,154500,403593180,19920,19920,19920,19920,0
|
||||
20250424,154400,403593180,19920,19920,19920,19920,0
|
||||
20250424,154300,403593180,19920,19920,19920,19920,0
|
||||
20250424,154200,403593180,19920,19920,19920,19920,0
|
||||
20250424,154100,403593180,19920,19920,19920,19920,0
|
||||
20250424,154000,403593180,19920,19920,19920,19920,0
|
||||
20250424,153900,403593180,19920,19920,19920,19920,0
|
||||
20250424,153800,403593180,19920,19920,19920,19920,0
|
||||
20250424,153700,403593180,19920,19920,19920,19920,0
|
||||
20250424,153600,403593180,19920,19920,19920,19920,0
|
||||
20250424,153500,403593180,19920,19920,19920,19920,0
|
||||
20250424,153400,403593180,19920,19920,19920,19920,0
|
||||
20250424,153300,403593180,19920,19920,19920,19920,0
|
||||
20250424,153200,403593180,19920,19920,19920,19920,0
|
||||
20250424,153100,403593180,19920,19920,19920,19920,0
|
||||
20250424,153000,403593180,19920,19920,19920,19920,844
|
||||
20250424,152900,386780700,19920,19920,19920,19920,0
|
||||
20250424,152800,386780700,19920,19920,19920,19920,0
|
||||
20250424,152700,386780700,19920,19920,19920,19920,0
|
||||
20250424,152600,386780700,19920,19920,19920,19920,0
|
||||
20250424,152500,386780700,19920,19920,19920,19920,0
|
||||
20250424,152400,386780700,19920,19920,19920,19920,0
|
||||
20250424,152300,386780700,19920,19920,19920,19920,0
|
||||
20250424,152200,386780700,19920,19920,19920,19920,0
|
||||
20250424,152100,386780700,19920,19920,19920,19920,0
|
||||
20250424,152000,386780700,19920,19920,19920,19920,0
|
||||
20250424,151900,386780700,19920,19930,19970,19910,207
|
||||
20250424,151800,382655820,19930,19930,19930,19930,69
|
||||
20250424,151700,381280650,19930,19950,19950,19930,50
|
||||
20250424,151600,380284020,19940,19950,19950,19940,87
|
||||
20250424,151500,378549230,19950,19960,19960,19950,97
|
||||
20250424,151400,376613850,19960,19960,19960,19960,14
|
||||
20250424,151300,376334410,19960,19960,19960,19960,0
|
||||
20250424,151200,376334410,19960,19960,19960,19960,0
|
||||
20250424,151100,376334410,19960,19960,19960,19960,3
|
||||
20250424,151000,376274530,19940,19910,19940,19910,190
|
||||
20250424,150900,372488250,19910,19920,19930,19880,220
|
||||
20250424,150800,368110710,19960,19940,19960,19890,66
|
||||
20250424,150700,366795840,19930,19980,19980,19870,1431
|
||||
20250424,150600,338289520,20000,19990,20000,19990,42
|
||||
20250424,150500,337449930,20000,19990,20000,19990,157
|
||||
20250424,150400,334310930,19990,19990,19990,19990,1
|
||||
20250424,150300,334290940,20000,20000,20000,20000,2
|
||||
20250424,150200,334250940,20000,20000,20000,20000,0
|
||||
20250424,150100,334250940,20000,20000,20000,20000,17
|
||||
20250424,150000,333910940,20000,19990,20000,19990,4
|
||||
20250424,145900,333830950,19990,19990,19990,19990,2
|
||||
20250424,145800,333790970,19990,19990,19990,19990,15
|
||||
20250424,145700,333491120,20000,20050,20050,19990,7
|
||||
20250424,145600,333351100,20050,19990,20050,19980,67
|
||||
20250424,145500,332010420,20000,19980,20000,19980,20
|
||||
20250424,145400,331610800,19980,19980,19980,19980,5
|
||||
20250424,145300,331510900,19980,19970,19980,19970,49
|
||||
20250424,145200,330532100,19970,19970,19970,19970,0
|
||||
20250424,145100,330532100,19970,19970,19970,19970,7
|
||||
20250424,145000,330392310,19980,19980,19980,19980,0
|
||||
20250424,144900,330392310,19980,19980,19980,19980,0
|
||||
20250424,144800,330392310,19980,19980,19980,19980,0
|
||||
20250424,144700,330392310,19980,19970,19980,19970,9
|
||||
20250424,144600,330212500,20000,19960,20000,19960,4
|
||||
20250424,144500,330132590,19970,19960,19970,19950,108
|
||||
20250424,144400,327977390,19960,19950,19960,19950,4
|
||||
20250424,144300,327897570,19950,19980,19980,19940,1022
|
||||
20250424,144200,307496960,19990,20000,20000,19980,251
|
||||
20250424,144100,302479500,20000,20000,20050,20000,52
|
||||
20250424,144000,301439450,19990,20000,20000,19990,566
|
||||
20250424,143900,290120020,20050,20050,20050,20050,0
|
||||
20250424,143800,290120020,20050,20050,20050,20050,25
|
||||
20250424,143700,289618770,20050,20050,20050,20050,31
|
||||
20250424,143600,288997220,20100,20100,20100,20100,0
|
||||
20250424,143500,288997220,20100,20100,20100,20100,129
|
||||
20250424,143400,286404320,20100,20100,20100,20100,0
|
||||
20250424,143300,286404320,20100,20100,20100,20100,5
|
||||
20250424,143200,286303820,20050,20050,20050,20050,0
|
||||
20250424,143100,286303820,20050,20050,20050,20050,0
|
||||
20250424,143000,286303820,20050,20050,20050,20050,0
|
||||
20250424,142900,286303820,20050,20050,20050,20050,0
|
||||
20250424,142800,286303820,20050,20050,20050,20050,0
|
||||
20250424,142700,286303820,20050,20050,20050,20050,0
|
||||
20250424,142600,286303820,20050,20050,20050,20050,0
|
||||
20250424,142500,286303820,20050,20050,20050,20050,0
|
||||
20250424,142400,286303820,20050,20050,20050,20050,0
|
||||
20250424,142300,286303820,20050,20050,20050,20050,0
|
||||
20250424,142200,286303820,20050,20050,20050,20050,84
|
||||
20250424,142100,284619620,20100,20100,20100,20100,0
|
||||
20250424,142000,284619620,20100,20100,20100,20100,0
|
||||
20250424,141900,284619620,20100,20100,20100,20100,5
|
||||
20250424,141800,284519120,20100,20100,20100,20100,10
|
||||
20250424,141700,284318120,20100,20100,20100,20100,0
|
||||
20250424,141600,284318120,20100,20100,20100,20100,0
|
||||
20250424,141500,284318120,20100,20100,20100,20100,0
|
||||
20250424,141400,284318120,20100,20100,20100,20100,0
|
||||
20250424,141300,284318120,20100,20100,20100,20100,0
|
||||
20250424,141200,284318120,20100,20100,20100,20100,0
|
||||
20250424,141100,284318120,20100,20100,20100,20100,0
|
||||
20250424,141000,284318120,20100,20100,20100,20100,5
|
||||
20250424,140900,284217620,20100,20100,20100,20100,26
|
||||
20250424,140800,283695020,20100,20100,20100,20100,0
|
||||
20250424,140700,283695020,20100,20100,20100,20100,0
|
||||
20250424,140600,283695020,20100,20100,20100,20100,51
|
||||
20250424,140500,282669920,20100,20100,20100,20100,0
|
||||
20250424,140400,282669920,20100,20100,20100,20100,21
|
||||
20250424,140300,282247820,20050,20100,20100,20050,53
|
||||
20250424,140200,281182820,20050,20050,20050,20050,0
|
||||
20250424,140100,281182820,20050,20100,20100,20050,3
|
||||
20250424,140000,281122620,20100,20100,20100,20100,10
|
||||
20250424,135900,280921620,20050,20050,20050,20050,0
|
||||
20250424,135800,280921620,20050,20050,20050,20050,0
|
||||
20250424,135700,280921620,20050,20050,20050,20050,6
|
||||
20250424,135600,280801320,20100,20100,20100,20100,0
|
||||
20250424,135500,280801320,20100,20100,20100,20100,0
|
||||
20250424,135400,280801320,20100,20100,20100,20100,0
|
||||
20250424,135300,280801320,20100,20100,20100,20100,1
|
||||
20250424,135200,280781220,20100,20100,20100,20100,0
|
||||
20250424,135100,280781220,20100,20050,20100,20050,30
|
||||
20250424,135000,280178270,20050,20050,20050,20050,0
|
||||
20250424,134900,280178270,20050,20050,20050,20050,67
|
||||
20250424,134800,278834920,20050,20050,20050,20050,0
|
||||
20250424,134700,278834920,20050,20050,20050,20050,0
|
||||
20250424,134600,278834920,20050,20050,20050,20050,1
|
||||
20250424,134500,278814870,20100,20100,20100,20100,0
|
||||
20250424,134400,278814870,20100,20050,20100,20050,4
|
||||
20250424,134300,278734620,20050,20050,20050,20050,0
|
||||
20250424,134200,278734620,20050,20050,20050,20050,0
|
||||
20250424,134100,278734620,20050,20050,20050,20050,0
|
||||
20250424,134000,278734620,20050,20050,20050,20050,0
|
||||
20250424,133900,278734620,20050,20050,20050,20050,0
|
||||
20250424,133800,278734620,20050,20050,20050,20050,0
|
||||
20250424,133700,278734620,20050,20000,20050,20000,41
|
||||
20250424,133600,277914370,20050,20050,20050,20050,0
|
||||
20250424,133500,277914370,20050,20050,20050,20050,15
|
||||
20250424,133400,277613620,20050,20050,20050,20050,0
|
||||
20250424,133300,277613620,20050,20050,20050,20050,0
|
||||
20250424,133200,277613620,20050,20050,20050,20050,0
|
||||
20250424,133100,277613620,20050,20050,20050,20050,0
|
||||
20250424,133000,277613620,20050,20050,20050,20050,0
|
||||
20250424,132900,277613620,20050,20050,20050,20050,0
|
||||
20250424,132800,277613620,20050,20050,20050,20050,0
|
||||
20250424,132700,277613620,20050,20050,20050,20050,22
|
||||
20250424,132600,277172520,20050,20050,20050,20050,978
|
||||
20250424,132500,257563620,20100,20100,20100,20100,0
|
||||
20250424,132400,257563620,20100,20100,20100,20100,17
|
||||
20250424,132300,257221920,20100,20050,20100,20050,2619
|
||||
20250424,132200,204695970,20050,20050,20050,20050,0
|
||||
20250424,132100,204695970,20050,20050,20050,20050,0
|
||||
20250424,132000,204695970,20050,20050,20050,20050,0
|
||||
20250424,131900,204695970,20050,20100,20100,20050,6
|
||||
20250424,131800,204575420,20100,20100,20100,20100,0
|
||||
20250424,131700,204575420,20100,20100,20100,20100,0
|
||||
20250424,131600,204575420,20100,20100,20100,20100,0
|
||||
20250424,131500,204575420,20100,20100,20100,20100,58
|
||||
20250424,131400,203409620,20100,20100,20100,20100,40
|
||||
20250424,131300,202605620,20150,20150,20150,20150,0
|
||||
20250424,131200,202605620,20150,20150,20150,20150,0
|
||||
20250424,131100,202605620,20150,20150,20150,20150,0
|
||||
20250424,131000,202605620,20150,20150,20150,20150,0
|
||||
20250424,130900,202605620,20150,20150,20150,20150,0
|
||||
20250424,130800,202605620,20150,20150,20150,20150,0
|
||||
20250424,130700,202605620,20150,20150,20150,20150,0
|
||||
20250424,130600,202605620,20150,20150,20150,20150,1
|
||||
20250424,130500,202585470,20150,20150,20150,20150,1
|
||||
20250424,130400,202565320,20200,20200,20200,20200,0
|
||||
20250424,130300,202565320,20200,20200,20200,20200,0
|
||||
20250424,130200,202565320,20200,20200,20200,20200,113
|
||||
20250424,130100,200282720,20200,20200,20200,20200,1
|
||||
20250424,130000,200262520,20050,20050,20050,20050,31
|
||||
20250424,125900,199640970,20000,20100,20100,20000,3
|
||||
20250424,125800,199580770,20100,20050,20100,20050,57
|
||||
20250424,125700,198435220,20100,20100,20100,20100,1
|
||||
20250424,125600,198415120,20100,20050,20100,20050,366
|
||||
20250424,125500,191074720,20100,20100,20100,20100,2
|
||||
20250424,125400,191034520,20150,20150,20150,20150,0
|
||||
20250424,125300,191034520,20150,20150,20150,20150,0
|
||||
20250424,125200,191034520,20150,20150,20150,20150,0
|
||||
20250424,125100,191034520,20150,20150,20150,20150,0
|
||||
20250424,125000,191034520,20150,20150,20150,20150,0
|
||||
20250424,124900,191034520,20150,20150,20150,20150,16
|
||||
20250424,124800,190712120,20150,20150,20150,20150,22
|
||||
20250424,124700,190268820,20150,20150,20150,20150,38
|
||||
20250424,124600,189503120,20100,20050,20150,20050,124
|
||||
20250424,124500,187010920,20100,20000,20100,20000,342
|
||||
20250424,124400,180151970,20050,20050,20050,20050,0
|
||||
20250424,124300,180151970,20050,20050,20050,20050,0
|
||||
20250424,124200,180151970,20050,20050,20050,20050,1
|
||||
20250424,124100,180131920,20050,20000,20050,20000,409
|
||||
20250424,124000,171950120,20050,20050,20050,20050,3
|
||||
20250424,123900,171889970,20050,20050,20050,20050,2
|
||||
20250424,123800,171849870,20050,20050,20050,20050,1
|
||||
20250424,123700,171829820,20050,20050,20050,20050,1
|
||||
20250424,123600,171809770,20050,20050,20050,20050,0
|
||||
20250424,123500,171809770,20050,20050,20050,20050,0
|
||||
20250424,123400,171809770,20050,20050,20050,20050,2
|
||||
20250424,123300,171769670,20050,20050,20050,20050,18
|
||||
20250424,123200,171408770,20050,20050,20050,20050,0
|
||||
20250424,123100,171408770,20050,20050,20050,20050,0
|
||||
20250424,123000,171408770,20050,20050,20050,20050,0
|
||||
20250424,122900,171408770,20050,20000,20050,19980,259
|
||||
20250424,122800,166229440,20050,20050,20050,20050,0
|
||||
20250424,122700,166229440,20050,20050,20050,20050,0
|
||||
20250424,122600,166229440,20050,20050,20050,20050,0
|
||||
20250424,122500,166229440,20050,20050,20050,20050,1
|
||||
20250424,122400,166209390,20050,20050,20050,20050,1
|
||||
20250424,122300,166189340,20050,20050,20050,20050,1
|
||||
20250424,122200,166169290,20050,20050,20050,20050,1
|
||||
20250424,122100,166149240,20050,20050,20050,20050,2
|
||||
20250424,122000,166109140,20050,20050,20050,20050,0
|
||||
20250424,121900,166109140,20050,20000,20050,20000,3
|
||||
20250424,121800,166049040,20050,20050,20050,20050,2
|
||||
20250424,121700,166008940,20050,20050,20050,20050,0
|
||||
20250424,121600,166008940,20050,20000,20050,20000,14
|
||||
20250424,121500,165728290,20050,20000,20050,20000,9
|
||||
20250424,121400,165547940,20050,20050,20050,20050,0
|
||||
20250424,121300,165547940,20050,20050,20050,20050,0
|
||||
20250424,121200,165547940,20050,20050,20050,20050,0
|
||||
20250424,121100,165547940,20050,20050,20050,20050,0
|
||||
20250424,121000,165547940,20050,20050,20050,20050,0
|
||||
20250424,120900,165547940,20050,20050,20050,20050,0
|
||||
20250424,120800,165547940,20050,20000,20050,20000,5
|
||||
20250424,120700,165447790,20000,20000,20000,20000,25
|
||||
20250424,120600,164947790,19990,20000,20050,19990,37
|
||||
20250424,120500,164207820,20050,20050,20050,20050,0
|
||||
20250424,120400,164207820,20050,20050,20050,20050,0
|
||||
20250424,120300,164207820,20050,20050,20050,20050,0
|
||||
20250424,120200,164207820,20050,20050,20050,20050,110
|
||||
20250424,120100,162002320,20000,20000,20000,20000,0
|
||||
20250424,120000,162002320,20000,20000,20050,20000,3
|
||||
20250424,115900,161942270,20050,20000,20050,20000,114
|
||||
20250424,115800,159656670,20050,20000,20050,20000,113
|
||||
20250424,115700,157391070,20050,20000,20050,20000,57
|
||||
20250424,115600,156248320,20050,20050,20050,20050,0
|
||||
20250424,115500,156248320,20050,19970,20050,19970,83
|
||||
20250424,115400,154587850,20000,20000,20000,20000,0
|
||||
20250424,115300,154587850,20000,20000,20000,20000,1
|
||||
20250424,115200,154567850,20000,20000,20000,19980,399
|
||||
20250424,115100,146594780,20050,20000,20050,20000,2
|
||||
20250424,115000,146554730,20050,20000,20050,20000,17
|
||||
20250424,114900,146213980,20050,20050,20050,20050,0
|
||||
20250424,114800,146213980,20050,20000,20050,19990,247
|
||||
20250424,114700,141275040,20050,20050,20050,20050,1
|
||||
20250424,114600,141254990,20050,20050,20050,20050,0
|
||||
20250424,114500,141254990,20050,20050,20050,20050,0
|
||||
20250424,114400,141254990,20050,20050,20050,20050,0
|
||||
20250424,114300,141254990,20050,20050,20050,20050,0
|
||||
20250424,114200,141254990,20050,20050,20050,20050,0
|
||||
20250424,114100,141254990,20050,20050,20050,20050,1
|
||||
20250424,114000,141234940,20050,20050,20050,20050,0
|
||||
20250424,113900,141234940,20050,20050,20050,20050,0
|
||||
20250424,113800,141234940,20050,20050,20050,20050,0
|
||||
20250424,113700,141234940,20050,20050,20050,20050,0
|
||||
20250424,113600,141234940,20050,20050,20050,20050,1
|
||||
20250424,113500,141214890,20050,20050,20050,20050,0
|
||||
20250424,113400,141214890,20050,20050,20050,20050,0
|
||||
20250424,113300,141214890,20050,20050,20050,20050,0
|
||||
20250424,113200,141214890,20050,20050,20050,20050,0
|
||||
20250424,113100,141214890,20050,20050,20050,20050,0
|
||||
20250424,113000,141214890,20050,20050,20050,20050,0
|
||||
20250424,112900,141214890,20050,20050,20050,20050,0
|
||||
20250424,112800,141214890,20050,20050,20050,20050,0
|
||||
20250424,112700,141214890,20050,20050,20050,20050,2
|
||||
20250424,112600,141174790,20050,20050,20050,20050,1
|
||||
20250424,112500,141154740,20050,20050,20050,20050,3
|
||||
20250424,112400,141094590,20050,20050,20050,20050,2
|
||||
20250424,112300,141054490,20050,20050,20050,20050,2
|
||||
20250424,112200,141014390,20000,20050,20050,20000,2
|
||||
20250424,112100,140974340,20050,20050,20050,20050,5
|
||||
20250424,112000,140874090,20050,20050,20050,20050,1
|
||||
20250424,111900,140854040,20050,20050,20050,20050,1
|
||||
20250424,111800,140833990,20050,20050,20050,20050,9
|
||||
20250424,111700,140653540,20050,20050,20050,20050,51
|
||||
20250424,111600,139630990,20050,20050,20050,20050,2
|
||||
20250424,111500,139590890,20050,20050,20050,20050,2
|
||||
20250424,111400,139550790,20000,20000,20000,20000,0
|
||||
20250424,111300,139550790,20000,20000,20000,20000,2
|
||||
20250424,111200,139510790,20050,20000,20050,20000,2
|
||||
20250424,111100,139470740,20050,20000,20050,20000,39
|
||||
20250424,111000,138688890,20000,20000,20000,20000,0
|
||||
20250424,110900,138688890,20000,20000,20000,20000,0
|
||||
20250424,110800,138688890,20000,20000,20000,20000,0
|
||||
20250424,110700,138688890,20000,20000,20000,20000,0
|
||||
20250424,110600,138688890,20000,20000,20000,20000,0
|
||||
20250424,110500,138688890,20000,20000,20000,20000,0
|
||||
20250424,110400,138688890,20000,20000,20000,20000,0
|
||||
20250424,110300,138688890,20000,20000,20000,20000,0
|
||||
20250424,110200,138688890,20000,20000,20000,20000,1
|
||||
20250424,110100,138668890,20050,20050,20050,20000,11
|
||||
20250424,110000,138448590,20000,20000,20000,20000,0
|
||||
20250424,105900,138448590,20000,20000,20000,20000,0
|
||||
20250424,105800,138448590,20000,19990,20000,19990,3
|
||||
20250424,105700,138388600,20000,20000,20000,20000,3
|
||||
20250424,105600,138328600,19990,20000,20000,19990,5
|
||||
20250424,105500,138228610,19990,19990,19990,19990,1
|
||||
20250424,105400,138208620,20050,20000,20050,20000,4
|
||||
20250424,105300,138128520,20050,20000,20050,20000,4
|
||||
20250424,105200,138048420,20050,20000,20050,20000,164
|
||||
20250424,105100,134765870,20050,20050,20050,20050,50
|
||||
20250424,105000,133763370,20050,20050,20050,20050,0
|
||||
20250424,104900,133763370,20050,20050,20050,20050,0
|
||||
20250424,104800,133763370,20050,20000,20050,20000,10
|
||||
20250424,104700,133563220,20000,20000,20000,20000,0
|
||||
20250424,104600,133563220,20000,20000,20000,20000,249
|
||||
20250424,104500,128583220,20050,20050,20050,20050,0
|
||||
20250424,104400,128583220,20050,20050,20050,20050,107
|
||||
20250424,104300,126437870,20050,20050,20050,20050,0
|
||||
20250424,104200,126437870,20050,20050,20050,20050,0
|
||||
20250424,104100,126437870,20050,20050,20050,20050,0
|
||||
20250424,104000,126437870,20050,20050,20050,20050,0
|
||||
20250424,103900,126437870,20050,20050,20050,20050,0
|
||||
20250424,103800,126437870,20050,20050,20050,20050,0
|
||||
20250424,103700,126437870,20050,20050,20050,20050,0
|
||||
20250424,103600,126437870,20050,20050,20050,20050,0
|
||||
20250424,103500,126437870,20050,20050,20050,20050,0
|
||||
20250424,103400,126437870,20050,20050,20050,20050,0
|
||||
20250424,103300,126437870,20050,20050,20050,20050,2
|
||||
20250424,103200,126397770,20050,20050,20050,20050,0
|
||||
20250424,103100,126397770,20050,20050,20050,20050,58
|
||||
20250424,103000,125234870,20050,20050,20050,20050,57
|
||||
20250424,102900,124092020,20050,20050,20050,20050,2
|
||||
20250424,102800,124051920,20050,20050,20050,20050,5
|
||||
20250424,102700,123951670,20050,20050,20050,20050,1
|
||||
20250424,102600,123931620,20050,20050,20050,20050,64
|
||||
20250424,102500,122648420,20050,20050,20050,20050,0
|
||||
20250424,102400,122648420,20050,20050,20050,20050,1
|
||||
20250424,102300,122628370,20050,20050,20050,20050,0
|
||||
20250424,102200,122628370,20050,20050,20050,20050,1
|
||||
20250424,102100,122608320,20000,20000,20000,20000,51
|
||||
20250424,102000,121588320,20100,20100,20100,20100,0
|
||||
20250424,101900,121588320,20100,20100,20100,20050,345
|
||||
20250424,101800,114669170,20050,20050,20050,20050,0
|
||||
20250424,101700,114669170,20050,20050,20050,20050,0
|
||||
20250424,101600,114669170,20050,20050,20050,20050,342
|
||||
20250424,101500,107812070,20050,20050,20050,20050,1
|
||||
20250424,101400,107792020,20100,20100,20100,20100,0
|
||||
20250424,101300,107792020,20100,20100,20100,20100,0
|
||||
20250424,101200,107792020,20100,20050,20100,20050,851
|
||||
20250424,101100,90729420,20050,20100,20150,20050,173
|
||||
20250424,101000,87251070,20100,20100,20100,20100,29
|
||||
20250424,100900,86668170,20050,20050,20100,20050,419
|
||||
20250424,100800,78264870,20000,20050,20050,20000,12
|
||||
20250424,100700,78024320,20050,20050,20050,20050,3
|
||||
20250424,100600,77964170,20050,20050,20050,20050,1
|
||||
20250424,100500,77944120,20050,20050,20050,20050,3
|
||||
20250424,100400,77883970,20050,20050,20050,20050,0
|
||||
20250424,100300,77883970,20050,20050,20050,20050,0
|
||||
20250424,100200,77883970,20050,20050,20050,20000,33
|
||||
20250424,100100,77223070,20050,20050,20050,20050,0
|
||||
20250424,100000,77223070,20050,20050,20050,20050,4
|
||||
20250424,095900,77142870,20000,20000,20000,20000,30
|
||||
20250424,095800,76542870,20000,20000,20000,20000,0
|
||||
20250424,095700,76542870,20000,20000,20050,20000,4
|
||||
20250424,095600,76462770,20050,20000,20050,20000,36
|
||||
20250424,095500,75742470,20000,19990,20000,19990,56
|
||||
20250424,095400,74623020,19990,20000,20000,19980,159
|
||||
20250424,095300,71445510,20000,20000,20000,20000,0
|
||||
20250424,095200,71445510,20000,20000,20000,20000,0
|
||||
20250424,095100,71445510,20000,20000,20000,20000,0
|
||||
20250424,095000,71445510,20000,20000,20000,20000,0
|
||||
20250424,094900,71445510,20000,20000,20000,20000,19
|
||||
20250424,094800,71065510,20000,20000,20000,20000,1
|
||||
20250424,094700,71045510,20000,20000,20050,19990,10
|
||||
20250424,094600,70845280,20050,20050,20050,20050,6
|
||||
20250424,094500,70724980,20050,20050,20050,20050,4
|
||||
20250424,094400,70644780,20050,19970,20050,19970,329
|
||||
20250424,094300,64067470,19970,19970,19970,19970,9
|
||||
20250424,094200,63887740,19970,19970,19970,19970,13
|
||||
20250424,094100,63628130,19970,19970,19970,19970,10
|
||||
20250424,094000,63428430,19970,19970,19970,19970,1
|
||||
20250424,093900,63408460,19970,19970,19970,19970,5
|
||||
20250424,093800,63308610,19970,19960,19970,19960,15
|
||||
20250424,093700,63009200,19950,19950,19950,19950,47
|
||||
20250424,093600,62071550,19940,19940,19940,19940,3
|
||||
20250424,093500,62011730,19960,19960,19960,19960,29
|
||||
20250424,093400,61432890,19960,19960,19960,19960,9
|
||||
20250424,093300,61253250,19960,19960,19960,19960,0
|
||||
20250424,093200,61253250,19960,19950,19960,19950,13
|
||||
20250424,093100,60993830,19940,19940,19940,19940,1
|
||||
20250424,093000,60973890,19940,19930,19940,19930,76
|
||||
20250424,092900,59458750,19940,19940,19940,19940,0
|
||||
20250424,092800,59458750,19940,19920,19940,19920,53
|
||||
20250424,092700,58402590,19920,19920,19920,19920,10
|
||||
20250424,092600,58203390,19940,19930,19940,19930,140
|
||||
20250424,092500,55411920,19930,19930,19940,19920,103
|
||||
20250424,092400,53359360,19940,19940,19940,19940,11
|
||||
20250424,092300,53140020,19930,19930,19930,19930,43
|
||||
20250424,092200,52283030,19970,19960,19970,19960,35
|
||||
20250424,092100,51584420,19960,19940,19960,19930,383
|
||||
20250424,092000,43944300,19940,19940,19940,19940,81
|
||||
20250424,091900,42329160,19940,19940,19940,19940,25
|
||||
20250424,091800,41830660,19950,19950,19950,19950,10
|
||||
20250424,091700,41631160,19950,19950,19950,19950,0
|
||||
20250424,091600,41631160,19950,19940,19950,19940,8
|
||||
20250424,091500,41471580,19940,19940,19940,19940,1
|
||||
20250424,091400,41451640,19950,19950,19950,19950,8
|
||||
20250424,091300,41292040,19940,19970,19970,19940,200
|
||||
20250424,091200,37303720,19980,19980,19980,19980,42
|
||||
20250424,091100,36464560,19980,19980,19980,19980,51
|
||||
20250424,091000,35445580,19990,19980,19990,19980,19
|
||||
20250424,090900,35065870,19980,19990,19990,19980,48
|
||||
20250424,090800,34106750,19990,19990,19990,19990,11
|
||||
20250424,090700,33886860,19980,20050,20100,19980,123
|
||||
20250424,090600,31416810,20100,20100,20100,20100,200
|
||||
20250424,090500,27396810,20050,20050,20050,20050,169
|
||||
20250424,090400,24008360,20100,20050,20100,20050,269
|
||||
20250424,090300,18604610,20050,20050,20050,20050,102
|
||||
20250424,090200,16559510,19950,20000,20000,19950,82
|
||||
20250424,090100,14923150,20000,20100,20100,20000,44
|
||||
20250424,090000,14040950,20100,20250,20250,20100,694
|
||||
|
Reference in New Issue
Block a user