Update 2025-04-24 2740 candle_min
This commit is contained in:
612
043370/min/candle-20250424.csv
Normal file
612
043370/min/candle-20250424.csv
Normal file
@@ -0,0 +1,612 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250424,191000,220349170,10020,10020,10020,10020,272
|
||||
20250424,190900,220349170,10020,10020,10020,10020,0
|
||||
20250424,190800,220349170,10020,10020,10020,10020,0
|
||||
20250424,190700,220349170,10020,10020,10020,10020,0
|
||||
20250424,190600,220349170,10020,10020,10020,10020,0
|
||||
20250424,190500,220349170,10020,10020,10020,10020,0
|
||||
20250424,190400,220349170,10020,10020,10020,10020,0
|
||||
20250424,190300,220349170,10020,10020,10020,10020,0
|
||||
20250424,190200,220349170,10020,10020,10020,10020,0
|
||||
20250424,190100,220349170,10020,10020,10020,10020,0
|
||||
20250424,190000,220349170,10020,10020,10020,10020,0
|
||||
20250424,185900,220349170,10020,10020,10020,10020,0
|
||||
20250424,185800,220349170,10020,10020,10020,10020,0
|
||||
20250424,185700,220349170,10020,10020,10020,10020,0
|
||||
20250424,185600,220349170,10020,10020,10020,10020,0
|
||||
20250424,185500,220349170,10020,10020,10020,10020,0
|
||||
20250424,185400,220349170,10020,10020,10020,10020,0
|
||||
20250424,185300,220349170,10020,10020,10020,10020,0
|
||||
20250424,185200,220349170,10020,10020,10020,10020,0
|
||||
20250424,185100,220349170,10020,10020,10020,10020,0
|
||||
20250424,185000,220349170,10020,10020,10020,10020,0
|
||||
20250424,184900,220349170,10020,10020,10020,10020,0
|
||||
20250424,184800,220349170,10020,10020,10020,10020,0
|
||||
20250424,184700,220349170,10020,10020,10020,10020,0
|
||||
20250424,184600,220349170,10020,10020,10020,10020,0
|
||||
20250424,184500,220349170,10020,10020,10020,10020,0
|
||||
20250424,184400,220349170,10020,10020,10020,10020,0
|
||||
20250424,184300,220349170,10020,10020,10020,10020,0
|
||||
20250424,184200,220349170,10020,10020,10020,10020,0
|
||||
20250424,184100,220349170,10020,10020,10020,10020,0
|
||||
20250424,184000,220349170,10020,10020,10020,10020,272
|
||||
20250424,183900,220349170,10020,10020,10020,10020,0
|
||||
20250424,183800,220349170,10020,10020,10020,10020,0
|
||||
20250424,183700,220349170,10020,10020,10020,10020,0
|
||||
20250424,183600,220349170,10020,10020,10020,10020,0
|
||||
20250424,183500,220349170,10020,10020,10020,10020,0
|
||||
20250424,183400,220349170,10020,10020,10020,10020,0
|
||||
20250424,183300,220349170,10020,10020,10020,10020,0
|
||||
20250424,183200,220349170,10020,10020,10020,10020,0
|
||||
20250424,183100,220349170,10020,10020,10020,10020,0
|
||||
20250424,183000,220349170,10020,10020,10020,10020,0
|
||||
20250424,182900,220349170,10020,10020,10020,10020,0
|
||||
20250424,182800,220349170,10020,10020,10020,10020,0
|
||||
20250424,182700,220349170,10020,10020,10020,10020,0
|
||||
20250424,182600,220349170,10020,10020,10020,10020,0
|
||||
20250424,182500,220349170,10020,10020,10020,10020,0
|
||||
20250424,182400,220349170,10020,10020,10020,10020,0
|
||||
20250424,182300,220349170,10020,10020,10020,10020,0
|
||||
20250424,182200,220349170,10020,10020,10020,10020,0
|
||||
20250424,182100,220349170,10020,10020,10020,10020,0
|
||||
20250424,182000,220349170,10020,10020,10020,10020,0
|
||||
20250424,181900,220349170,10020,10020,10020,10020,0
|
||||
20250424,181800,220349170,10020,10020,10020,10020,0
|
||||
20250424,181700,220349170,10020,10020,10020,10020,0
|
||||
20250424,181600,220349170,10020,10020,10020,10020,0
|
||||
20250424,181500,220349170,10020,10020,10020,10020,0
|
||||
20250424,181400,220349170,10020,10020,10020,10020,0
|
||||
20250424,181300,220349170,10020,10020,10020,10020,0
|
||||
20250424,181200,220349170,10020,10020,10020,10020,0
|
||||
20250424,181100,220349170,10020,10020,10020,10020,0
|
||||
20250424,181000,220349170,10020,10020,10020,10020,272
|
||||
20250424,180900,220349170,10020,10020,10020,10020,0
|
||||
20250424,180800,220349170,10020,10020,10020,10020,0
|
||||
20250424,180700,220349170,10020,10020,10020,10020,0
|
||||
20250424,180600,220349170,10020,10020,10020,10020,0
|
||||
20250424,180500,220349170,10020,10020,10020,10020,0
|
||||
20250424,180400,220349170,10020,10020,10020,10020,0
|
||||
20250424,180300,220349170,10020,10020,10020,10020,0
|
||||
20250424,180200,220349170,10020,10020,10020,10020,0
|
||||
20250424,180100,220349170,10020,10020,10020,10020,0
|
||||
20250424,180000,220349170,10020,10020,10020,10020,0
|
||||
20250424,175900,220349170,10020,10020,10020,10020,0
|
||||
20250424,175800,220349170,10020,10020,10020,10020,0
|
||||
20250424,175700,220349170,10020,10020,10020,10020,0
|
||||
20250424,175600,220349170,10020,10020,10020,10020,0
|
||||
20250424,175500,220349170,10020,10020,10020,10020,0
|
||||
20250424,175400,220349170,10020,10020,10020,10020,0
|
||||
20250424,175300,220349170,10020,10020,10020,10020,0
|
||||
20250424,175200,220349170,10020,10020,10020,10020,0
|
||||
20250424,175100,220349170,10020,10020,10020,10020,0
|
||||
20250424,175000,220349170,10020,10020,10020,10020,0
|
||||
20250424,174900,220349170,10020,10020,10020,10020,0
|
||||
20250424,174800,220349170,10020,10020,10020,10020,0
|
||||
20250424,174700,220349170,10020,10020,10020,10020,0
|
||||
20250424,174600,220349170,10020,10020,10020,10020,0
|
||||
20250424,174500,220349170,10020,10020,10020,10020,0
|
||||
20250424,174400,220349170,10020,10020,10020,10020,0
|
||||
20250424,174300,220349170,10020,10020,10020,10020,0
|
||||
20250424,174200,220349170,10020,10020,10020,10020,0
|
||||
20250424,174100,220349170,10020,10020,10020,10020,0
|
||||
20250424,174000,220349170,10020,10020,10020,10020,272
|
||||
20250424,173900,220349170,10020,10020,10020,10020,0
|
||||
20250424,173800,220349170,10020,10020,10020,10020,0
|
||||
20250424,173700,220349170,10020,10020,10020,10020,0
|
||||
20250424,173600,220349170,10020,10020,10020,10020,0
|
||||
20250424,173500,220349170,10020,10020,10020,10020,0
|
||||
20250424,173400,220349170,10020,10020,10020,10020,0
|
||||
20250424,173300,220349170,10020,10020,10020,10020,0
|
||||
20250424,173200,220349170,10020,10020,10020,10020,0
|
||||
20250424,173100,220349170,10020,10020,10020,10020,0
|
||||
20250424,173000,220349170,10020,10020,10020,10020,0
|
||||
20250424,172900,220349170,10020,10020,10020,10020,0
|
||||
20250424,172800,220349170,10020,10020,10020,10020,0
|
||||
20250424,172700,220349170,10020,10020,10020,10020,0
|
||||
20250424,172600,220349170,10020,10020,10020,10020,0
|
||||
20250424,172500,220349170,10020,10020,10020,10020,0
|
||||
20250424,172400,220349170,10020,10020,10020,10020,0
|
||||
20250424,172300,220349170,10020,10020,10020,10020,0
|
||||
20250424,172200,220349170,10020,10020,10020,10020,0
|
||||
20250424,172100,220349170,10020,10020,10020,10020,0
|
||||
20250424,172000,220349170,10020,10020,10020,10020,0
|
||||
20250424,171900,220349170,10020,10020,10020,10020,0
|
||||
20250424,171800,220349170,10020,10020,10020,10020,0
|
||||
20250424,171700,220349170,10020,10020,10020,10020,0
|
||||
20250424,171600,220349170,10020,10020,10020,10020,0
|
||||
20250424,171500,220349170,10020,10020,10020,10020,0
|
||||
20250424,171400,220349170,10020,10020,10020,10020,0
|
||||
20250424,171300,220349170,10020,10020,10020,10020,0
|
||||
20250424,171200,220349170,10020,10020,10020,10020,0
|
||||
20250424,171100,220349170,10020,10020,10020,10020,0
|
||||
20250424,171000,220349170,10020,10020,10020,10020,272
|
||||
20250424,170900,220349170,10020,10020,10020,10020,0
|
||||
20250424,170800,220349170,10020,10020,10020,10020,0
|
||||
20250424,170700,220349170,10020,10020,10020,10020,0
|
||||
20250424,170600,220349170,10020,10020,10020,10020,0
|
||||
20250424,170500,220349170,10020,10020,10020,10020,0
|
||||
20250424,170400,220349170,10020,10020,10020,10020,0
|
||||
20250424,170300,220349170,10020,10020,10020,10020,0
|
||||
20250424,170200,220349170,10020,10020,10020,10020,0
|
||||
20250424,170100,220349170,10020,10020,10020,10020,0
|
||||
20250424,170000,220349170,10020,10020,10020,10020,0
|
||||
20250424,165900,220349170,10020,10020,10020,10020,0
|
||||
20250424,165800,220349170,10020,10020,10020,10020,0
|
||||
20250424,165700,220349170,10020,10020,10020,10020,0
|
||||
20250424,165600,220349170,10020,10020,10020,10020,0
|
||||
20250424,165500,220349170,10020,10020,10020,10020,0
|
||||
20250424,165400,220349170,10020,10020,10020,10020,0
|
||||
20250424,165300,220349170,10020,10020,10020,10020,0
|
||||
20250424,165200,220349170,10020,10020,10020,10020,0
|
||||
20250424,165100,220349170,10020,10020,10020,10020,0
|
||||
20250424,165000,220349170,10020,10020,10020,10020,0
|
||||
20250424,164900,220349170,10020,10020,10020,10020,0
|
||||
20250424,164800,220349170,10020,10020,10020,10020,0
|
||||
20250424,164700,220349170,10020,10020,10020,10020,0
|
||||
20250424,164600,220349170,10020,10020,10020,10020,0
|
||||
20250424,164500,220349170,10020,10020,10020,10020,0
|
||||
20250424,164400,220349170,10020,10020,10020,10020,0
|
||||
20250424,164300,220349170,10020,10020,10020,10020,0
|
||||
20250424,164200,220349170,10020,10020,10020,10020,0
|
||||
20250424,164100,220349170,10020,10020,10020,10020,0
|
||||
20250424,164000,220349170,10020,10020,10020,10020,272
|
||||
20250424,163900,220349170,10020,10020,10020,10020,0
|
||||
20250424,163800,220349170,10020,10020,10020,10020,0
|
||||
20250424,163700,220349170,10020,10020,10020,10020,0
|
||||
20250424,163600,220349170,10020,10020,10020,10020,0
|
||||
20250424,163500,220349170,10020,10020,10020,10020,0
|
||||
20250424,163400,220349170,10020,10020,10020,10020,0
|
||||
20250424,163300,220349170,10020,10020,10020,10020,0
|
||||
20250424,163200,220349170,10020,10020,10020,10020,0
|
||||
20250424,163100,220349170,10020,10020,10020,10020,0
|
||||
20250424,163000,220349170,10020,10020,10020,10020,0
|
||||
20250424,162900,220349170,10020,10020,10020,10020,0
|
||||
20250424,162800,220349170,10020,10020,10020,10020,0
|
||||
20250424,162700,220349170,10020,10020,10020,10020,0
|
||||
20250424,162600,220349170,10020,10020,10020,10020,0
|
||||
20250424,162500,220349170,10020,10020,10020,10020,0
|
||||
20250424,162400,220349170,10020,10020,10020,10020,0
|
||||
20250424,162300,220349170,10020,10020,10020,10020,0
|
||||
20250424,162200,220349170,10020,10020,10020,10020,0
|
||||
20250424,162100,220349170,10020,10020,10020,10020,0
|
||||
20250424,162000,220349170,10020,10020,10020,10020,0
|
||||
20250424,161900,220349170,10020,10020,10020,10020,0
|
||||
20250424,161800,220349170,10020,10020,10020,10020,0
|
||||
20250424,161700,220349170,10020,10020,10020,10020,0
|
||||
20250424,161600,220349170,10020,10020,10020,10020,0
|
||||
20250424,161500,220349170,10020,10020,10020,10020,0
|
||||
20250424,161400,220349170,10020,10020,10020,10020,0
|
||||
20250424,161300,220349170,10020,10020,10020,10020,0
|
||||
20250424,161200,220349170,10020,10020,10020,10020,0
|
||||
20250424,161100,220349170,10020,10020,10020,10020,0
|
||||
20250424,161000,220349170,10020,10020,10020,10020,272
|
||||
20250424,160900,220349170,10020,10020,10020,10020,0
|
||||
20250424,160800,220349170,10020,10020,10020,10020,0
|
||||
20250424,160700,220349170,10020,10020,10020,10020,0
|
||||
20250424,160600,220349170,10020,10020,10020,10020,0
|
||||
20250424,160500,220349170,10020,10020,10020,10020,0
|
||||
20250424,160400,220349170,10020,10020,10020,10020,0
|
||||
20250424,160300,220349170,10020,10020,10020,10020,0
|
||||
20250424,160200,220349170,10020,10020,10020,10020,0
|
||||
20250424,160100,220349170,10020,10020,10020,10020,0
|
||||
20250424,160000,220349170,10020,10020,10020,10020,0
|
||||
20250424,155900,220349170,10020,10020,10020,10020,0
|
||||
20250424,155800,220349170,10020,10020,10020,10020,0
|
||||
20250424,155700,220349170,10020,10020,10020,10020,0
|
||||
20250424,155600,220349170,10020,10020,10020,10020,0
|
||||
20250424,155500,220349170,10020,10020,10020,10020,0
|
||||
20250424,155400,220349170,10020,10020,10020,10020,0
|
||||
20250424,155300,220349170,10020,10020,10020,10020,0
|
||||
20250424,155200,220349170,10020,10020,10020,10020,0
|
||||
20250424,155100,220349170,10020,10020,10020,10020,0
|
||||
20250424,155000,220349170,10020,10020,10020,10020,0
|
||||
20250424,154900,220349170,10020,10020,10020,10020,0
|
||||
20250424,154800,220349170,10020,10020,10020,10020,0
|
||||
20250424,154700,220349170,10020,10020,10020,10020,0
|
||||
20250424,154600,220349170,10020,10020,10020,10020,0
|
||||
20250424,154500,220349170,10020,10020,10020,10020,0
|
||||
20250424,154400,220349170,10020,10020,10020,10020,0
|
||||
20250424,154300,220349170,10020,10020,10020,10020,0
|
||||
20250424,154200,220349170,10020,10020,10020,10020,0
|
||||
20250424,154100,220349170,10020,10020,10020,10020,0
|
||||
20250424,154000,220349170,10020,10020,10020,10020,272
|
||||
20250424,153900,220349170,10020,10020,10020,10020,0
|
||||
20250424,153800,220349170,10020,10020,10020,10020,0
|
||||
20250424,153700,220349170,10020,10020,10020,10020,0
|
||||
20250424,153600,220349170,10020,10020,10020,10020,0
|
||||
20250424,153500,220349170,10020,10020,10020,10020,0
|
||||
20250424,153400,220349170,10020,10020,10020,10020,0
|
||||
20250424,153300,220349170,10020,10020,10020,10020,0
|
||||
20250424,153200,220349170,10020,10020,10020,10020,0
|
||||
20250424,153100,220349170,10020,10020,10020,10020,0
|
||||
20250424,153000,220349170,10020,10020,10020,10020,272
|
||||
20250424,152900,217623730,10020,10020,10020,10020,0
|
||||
20250424,152800,217623730,10020,10020,10020,10020,0
|
||||
20250424,152700,217623730,10020,10020,10020,10020,0
|
||||
20250424,152600,217623730,10020,10020,10020,10020,0
|
||||
20250424,152500,217623730,10020,10020,10020,10020,0
|
||||
20250424,152400,217623730,10020,10020,10020,10020,0
|
||||
20250424,152300,217623730,10020,10020,10020,10020,0
|
||||
20250424,152200,217623730,10020,10020,10020,10020,0
|
||||
20250424,152100,217623730,10020,10020,10020,10020,0
|
||||
20250424,152000,217623730,10020,10020,10020,10020,0
|
||||
20250424,151900,217623730,10020,10010,10020,10010,2
|
||||
20250424,151800,217603700,10020,10020,10020,10010,52
|
||||
20250424,151700,217083160,10020,10020,10020,10020,4
|
||||
20250424,151600,217043080,10020,10010,10020,10010,101
|
||||
20250424,151500,216032060,10010,10010,10010,10010,197
|
||||
20250424,151400,214060090,10010,10010,10010,10010,7
|
||||
20250424,151300,213990020,10010,10010,10010,10010,1
|
||||
20250424,151200,213980010,10000,10000,10000,10000,0
|
||||
20250424,151100,213980010,10000,10000,10000,10000,0
|
||||
20250424,151000,213980010,10000,10000,10000,10000,1
|
||||
20250424,150900,213970010,10010,10010,10010,10010,8
|
||||
20250424,150800,213889930,10010,10010,10010,10010,16
|
||||
20250424,150700,213729770,10010,10010,10010,10000,20
|
||||
20250424,150600,213529590,10030,10030,10030,10030,0
|
||||
20250424,150500,213529590,10030,10030,10030,10030,0
|
||||
20250424,150400,213529590,10030,10020,10030,10020,51
|
||||
20250424,150300,213018560,10020,10020,10020,10020,0
|
||||
20250424,150200,213018560,10020,10020,10020,10020,50
|
||||
20250424,150100,212517560,10000,10000,10000,10000,0
|
||||
20250424,150000,212517560,10000,10000,10000,10000,69
|
||||
20250424,145900,211827560,10030,10030,10030,10030,2
|
||||
20250424,145800,211807500,10020,10020,10020,10020,0
|
||||
20250424,145700,211807500,10020,10020,10020,10020,69
|
||||
20250424,145600,211116120,10020,10000,10020,10000,91
|
||||
20250424,145500,210206100,10020,10020,10020,10020,1
|
||||
20250424,145400,210196080,10010,10010,10010,10010,0
|
||||
20250424,145300,210196080,10010,10010,10010,10010,108
|
||||
20250424,145200,209115000,10020,10020,10020,10020,0
|
||||
20250424,145100,209115000,10020,10020,10020,10020,0
|
||||
20250424,145000,209115000,10020,10010,10020,10010,73
|
||||
20250424,144900,208384260,10010,10010,10010,10010,0
|
||||
20250424,144800,208384260,10010,10010,10010,10010,0
|
||||
20250424,144700,208384260,10010,10010,10010,10010,66
|
||||
20250424,144600,207723600,10020,10020,10020,10020,20
|
||||
20250424,144500,207523200,10020,10020,10020,10020,1
|
||||
20250424,144400,207513180,10020,10020,10020,10020,0
|
||||
20250424,144300,207513180,10020,10020,10020,10020,9
|
||||
20250424,144200,207423000,10020,10020,10020,10020,0
|
||||
20250424,144100,207423000,10020,10020,10020,10020,0
|
||||
20250424,144000,207423000,10020,10010,10020,10010,139
|
||||
20250424,143900,206031600,10020,10020,10020,10020,1
|
||||
20250424,143800,206021580,10020,10020,10020,10020,0
|
||||
20250424,143700,206021580,10020,10020,10020,10020,43
|
||||
20250424,143600,205590720,10040,10040,10040,10040,1
|
||||
20250424,143500,205580680,10030,10030,10030,10030,119
|
||||
20250424,143400,204387110,10020,10000,10020,10000,223
|
||||
20250424,143300,202154630,10000,10000,10000,10000,0
|
||||
20250424,143200,202154630,10000,10000,10000,10000,0
|
||||
20250424,143100,202154630,10000,10010,10010,10000,103
|
||||
20250424,143000,201124620,10000,10000,10000,10000,15
|
||||
20250424,142900,200974620,10000,10000,10000,10000,37
|
||||
20250424,142800,200604620,10000,10000,10000,10000,0
|
||||
20250424,142700,200604620,10000,10000,10000,10000,82
|
||||
20250424,142600,199784620,10010,10010,10010,10010,0
|
||||
20250424,142500,199784620,10010,9990,10010,9990,410
|
||||
20250424,142400,195686030,9990,9990,9990,9990,10
|
||||
20250424,142300,195586130,9990,9990,9990,9990,63
|
||||
20250424,142200,194956760,9980,9980,9980,9980,35
|
||||
20250424,142100,194607460,9980,9980,9980,9980,65
|
||||
20250424,142000,193958760,9980,9980,9980,9980,20
|
||||
20250424,141900,193759160,9980,9980,9980,9980,18
|
||||
20250424,141800,193579520,9990,9990,9990,9990,3
|
||||
20250424,141700,193549550,9980,9980,9980,9980,88
|
||||
20250424,141600,192671310,9980,9980,9980,9980,0
|
||||
20250424,141500,192671310,9980,9980,9980,9980,21
|
||||
20250424,141400,192461730,9990,9990,9990,9990,64
|
||||
20250424,141300,191822370,9990,9990,9990,9990,12
|
||||
20250424,141200,191702490,9990,9990,9990,9990,10
|
||||
20250424,141100,191602590,9990,9990,10000,9990,253
|
||||
20250424,141000,189074830,9980,9980,9980,9980,15
|
||||
20250424,140900,188925130,9980,9980,9980,9980,21
|
||||
20250424,140800,188715550,9980,9990,9990,9980,75
|
||||
20250424,140700,187966390,9990,9990,9990,9990,0
|
||||
20250424,140600,187966390,9990,9990,9990,9990,62
|
||||
20250424,140500,187347010,9990,9990,9990,9990,14
|
||||
20250424,140400,187207150,9990,9990,9990,9990,72
|
||||
20250424,140300,186487870,10000,10000,10000,10000,0
|
||||
20250424,140200,186487870,10000,9980,10000,9980,83
|
||||
20250424,140100,185658240,9980,9990,9990,9980,109
|
||||
20250424,140000,184569500,9990,9990,9990,9990,0
|
||||
20250424,135900,184569500,9990,9990,9990,9990,13
|
||||
20250424,135800,184439630,9990,9990,9990,9990,106
|
||||
20250424,135700,183380690,9995,9995,9995,9995,0
|
||||
20250424,135600,183380690,9995,9995,9995,9995,0
|
||||
20250424,135500,183380690,9995,9990,9995,9990,105
|
||||
20250424,135400,182331645,9990,10000,10000,9990,40
|
||||
20250424,135300,181932035,9990,9990,9990,9990,0
|
||||
20250424,135200,181932035,9990,10000,10010,9990,80
|
||||
20250424,135100,181132115,10020,9990,10020,9990,217
|
||||
20250424,135000,178962445,10000,10000,10000,10000,109
|
||||
20250424,134900,177872445,10010,10010,10010,10010,3
|
||||
20250424,134800,177842415,10020,10020,10020,10020,0
|
||||
20250424,134700,177842415,10020,10020,10020,10020,1
|
||||
20250424,134600,177832395,10030,10030,10030,10030,0
|
||||
20250424,134500,177832395,10030,10030,10030,10030,0
|
||||
20250424,134400,177832395,10030,10000,10030,10000,10
|
||||
20250424,134300,177732365,10000,10000,10000,10000,0
|
||||
20250424,134200,177732365,10000,9990,10000,9990,177
|
||||
20250424,134100,175963925,9980,9980,9980,9980,21
|
||||
20250424,134000,175754345,9980,9980,9980,9980,13
|
||||
20250424,133900,175624605,9980,9980,9980,9980,0
|
||||
20250424,133800,175624605,9980,9980,9980,9980,9
|
||||
20250424,133700,175534785,9980,9980,9980,9980,71
|
||||
20250424,133600,174826205,9980,9980,9980,9980,0
|
||||
20250424,133500,174826205,9980,9970,9980,9970,451
|
||||
20250424,133400,170328365,9970,9970,9970,9970,0
|
||||
20250424,133300,170328365,9970,9970,9970,9970,15
|
||||
20250424,133200,170178815,9970,9970,9970,9970,0
|
||||
20250424,133100,170178815,9970,9970,9970,9970,9
|
||||
20250424,133000,170089085,9970,9970,9970,9970,9
|
||||
20250424,132900,169999355,9970,9970,9970,9970,126
|
||||
20250424,132800,168743135,9970,9970,9970,9970,12
|
||||
20250424,132700,168623495,9970,9970,9970,9970,0
|
||||
20250424,132600,168623495,9970,9960,9970,9950,130
|
||||
20250424,132500,167328035,9960,9960,9960,9960,69
|
||||
20250424,132400,166640795,9950,9950,9950,9950,16
|
||||
20250424,132300,166481595,9950,9950,9960,9950,111
|
||||
20250424,132200,165376535,9960,9960,9960,9960,68
|
||||
20250424,132100,164699255,9960,9960,9960,9960,14
|
||||
20250424,132000,164559815,9970,9970,9970,9970,14
|
||||
20250424,131900,164420235,9960,9960,9960,9960,82
|
||||
20250424,131800,163603515,9960,9960,9960,9960,0
|
||||
20250424,131700,163603515,9960,9960,9960,9960,2
|
||||
20250424,131600,163583595,9970,9970,9970,9970,66
|
||||
20250424,131500,162925575,9980,9970,9980,9970,47
|
||||
20250424,131400,162456855,9970,9970,9970,9970,0
|
||||
20250424,131300,162456855,9970,9970,9970,9970,0
|
||||
20250424,131200,162456855,9970,9980,9980,9970,74
|
||||
20250424,131100,161719065,9980,9980,9980,9980,100
|
||||
20250424,131000,160721065,9970,9970,9970,9970,27
|
||||
20250424,130900,160451875,9970,9970,9970,9970,119
|
||||
20250424,130800,159265445,9970,9970,9970,9970,0
|
||||
20250424,130700,159265445,9970,9970,9970,9970,27
|
||||
20250424,130600,158996255,9970,9970,9970,9970,95
|
||||
20250424,130500,158049105,9980,9990,9990,9980,74
|
||||
20250424,130400,157309955,9980,9980,9980,9980,2
|
||||
20250424,130300,157289995,9980,9980,9980,9980,31
|
||||
20250424,130200,156980615,10000,10000,10000,10000,0
|
||||
20250424,130100,156980615,10000,10000,10000,10000,0
|
||||
20250424,130000,156980615,10000,10000,10000,10000,0
|
||||
20250424,125900,156980615,10000,10000,10000,10000,14
|
||||
20250424,125800,156840615,9980,9980,9980,9980,106
|
||||
20250424,125700,155782735,9980,9980,9980,9980,0
|
||||
20250424,125600,155782735,9980,9980,9980,9980,22
|
||||
20250424,125500,155563175,9980,9980,9980,9980,0
|
||||
20250424,125400,155563175,9980,9960,9980,9960,355
|
||||
20250424,125300,152026975,9960,9960,9970,9960,106
|
||||
20250424,125200,150970505,9960,9960,9960,9960,0
|
||||
20250424,125100,150970505,9960,9970,9970,9960,42
|
||||
20250424,125000,150552145,9990,9990,9990,9990,0
|
||||
20250424,124900,150552145,9990,9970,9990,9970,34
|
||||
20250424,124800,150212885,9970,9970,9970,9970,9
|
||||
20250424,124700,150123155,9970,9970,9970,9970,0
|
||||
20250424,124600,150123155,9970,9970,9970,9970,15
|
||||
20250424,124500,149973605,9970,9970,9970,9970,0
|
||||
20250424,124400,149973605,9970,9960,9970,9960,87
|
||||
20250424,124300,149106425,9970,9970,9970,9970,32
|
||||
20250424,124200,148787385,9970,9970,9970,9970,13
|
||||
20250424,124100,148657775,9970,9960,9970,9960,58
|
||||
20250424,124000,148079655,9960,9960,9960,9960,75
|
||||
20250424,123900,147332655,9970,9960,9970,9960,35
|
||||
20250424,123800,146983915,9960,9960,9960,9960,0
|
||||
20250424,123700,146983915,9960,9960,9960,9960,72
|
||||
20250424,123600,146266795,9960,9960,9960,9960,5
|
||||
20250424,123500,146216995,9960,9970,9970,9960,20
|
||||
20250424,123400,146017695,9970,9970,9970,9970,0
|
||||
20250424,123300,146017695,9970,9960,9970,9960,71
|
||||
20250424,123200,145310525,9960,9960,9960,9960,52
|
||||
20250424,123100,144792605,9960,9960,9960,9960,148
|
||||
20250424,123000,143318525,9980,9980,9980,9980,0
|
||||
20250424,122900,143318525,9980,9960,9980,9960,184
|
||||
20250424,122800,141484795,9960,9960,9960,9960,11
|
||||
20250424,122700,141375235,9970,9970,9970,9970,67
|
||||
20250424,122600,140707245,9970,9970,9970,9970,100
|
||||
20250424,122500,139710245,9970,9970,9970,9970,8
|
||||
20250424,122400,139630485,9980,9990,9990,9980,150
|
||||
20250424,122300,138133465,10000,10000,10000,10000,0
|
||||
20250424,122200,138133465,10000,10000,10000,10000,0
|
||||
20250424,122100,138133465,10000,10000,10000,10000,0
|
||||
20250424,122000,138133465,10000,10000,10000,10000,0
|
||||
20250424,121900,138133465,10000,9990,10000,9990,91
|
||||
20250424,121800,137224295,9980,9980,9980,9980,16
|
||||
20250424,121700,137064615,9980,9990,9990,9980,26
|
||||
20250424,121600,136805085,9990,9990,9990,9990,19
|
||||
20250424,121500,136615275,9990,9990,9990,9990,0
|
||||
20250424,121400,136615275,9990,9990,9990,9990,100
|
||||
20250424,121300,135616275,9990,10000,10000,9990,10
|
||||
20250424,121200,135516305,10000,10000,10000,10000,0
|
||||
20250424,121100,135516305,10000,10000,10000,10000,99
|
||||
20250424,121000,134526305,10000,10000,10000,10000,0
|
||||
20250424,120900,134526305,10000,10000,10000,9990,213
|
||||
20250424,120800,132396615,10000,10000,10000,10000,5
|
||||
20250424,120700,132346615,10000,10000,10000,10000,28
|
||||
20250424,120600,132066615,10000,10000,10000,10000,9
|
||||
20250424,120500,131976615,10000,10000,10000,10000,0
|
||||
20250424,120400,131976615,10000,10000,10000,10000,12
|
||||
20250424,120300,131856615,10000,10000,10000,10000,96
|
||||
20250424,120200,130896615,10000,10000,10000,10000,9
|
||||
20250424,120100,130806615,10000,10000,10000,10000,6
|
||||
20250424,120000,130746615,10000,9990,10000,9990,173
|
||||
20250424,115900,129018205,9990,9980,9990,9970,47
|
||||
20250424,115800,128549065,9980,9980,9980,9980,0
|
||||
20250424,115700,128549065,9980,9980,9980,9980,12
|
||||
20250424,115600,128429305,9970,9970,9970,9970,0
|
||||
20250424,115500,128429305,9970,9990,9990,9970,56
|
||||
20250424,115400,127870325,9990,9990,9990,9990,48
|
||||
20250424,115300,127390805,9990,9990,9990,9990,14
|
||||
20250424,115200,127250945,9990,10000,10000,9990,12
|
||||
20250424,115100,127130965,9990,9980,9990,9980,163
|
||||
20250424,115000,125503225,9980,9980,9980,9980,201
|
||||
20250424,114900,123497245,9980,9970,9980,9970,33
|
||||
20250424,114800,123168095,9980,9970,9980,9970,81
|
||||
20250424,114700,122360505,9970,9970,9970,9970,21
|
||||
20250424,114600,122151135,9970,9970,9970,9970,11
|
||||
20250424,114500,122041465,9970,9970,9970,9970,67
|
||||
20250424,114400,121373475,9980,9980,9980,9980,0
|
||||
20250424,114300,121373475,9980,9960,9980,9960,235
|
||||
20250424,114200,119029665,9960,9960,9960,9960,0
|
||||
20250424,114100,119029665,9960,9960,9960,9960,73
|
||||
20250424,114000,118302585,9970,9970,9970,9970,0
|
||||
20250424,113900,118302585,9970,9950,9970,9950,236
|
||||
20250424,113800,115954105,9960,9960,9970,9950,278
|
||||
20250424,113700,113186075,9970,9970,9970,9970,0
|
||||
20250424,113600,113186075,9970,9960,9970,9960,205
|
||||
20250424,113500,111142395,9960,9980,9980,9960,141
|
||||
20250424,113400,109737565,9970,9970,9970,9970,112
|
||||
20250424,113300,108620925,9990,9990,9990,9990,0
|
||||
20250424,113200,108620925,9990,9990,9990,9990,0
|
||||
20250424,113100,108620925,9990,9990,9990,9990,0
|
||||
20250424,113000,108620925,9990,9990,9990,9990,0
|
||||
20250424,112900,108620925,9990,9980,9990,9980,82
|
||||
20250424,112800,107802425,9990,9980,9990,9980,214
|
||||
20250424,112700,105666685,9970,9970,9970,9970,45
|
||||
20250424,112600,105218035,9970,9970,9970,9970,21
|
||||
20250424,112500,105008665,9970,9970,9970,9970,21
|
||||
20250424,112400,104799295,9970,9980,9980,9970,31
|
||||
20250424,112300,104490095,9980,9980,9980,9980,0
|
||||
20250424,112200,104490095,9980,9980,9980,9980,14
|
||||
20250424,112100,104350375,9980,9990,9990,9980,49
|
||||
20250424,112000,103861305,10010,10010,10010,10010,0
|
||||
20250424,111900,103861305,10010,9980,10010,9980,97
|
||||
20250424,111800,102892905,9970,9980,9980,9970,18
|
||||
20250424,111700,102713335,9980,9980,9980,9980,21
|
||||
20250424,111600,102503755,9980,9980,9980,9980,31
|
||||
20250424,111500,102194375,9980,9980,9980,9980,84
|
||||
20250424,111400,101356055,9980,9980,9980,9980,0
|
||||
20250424,111300,101356055,9980,9980,9980,9980,12
|
||||
20250424,111200,101236295,9980,9980,9980,9980,88
|
||||
20250424,111100,100358055,9970,9980,9980,9970,22
|
||||
20250424,111000,100138695,9990,9990,9990,9990,0
|
||||
20250424,110900,100138695,9990,9980,9990,9970,110
|
||||
20250424,110800,99040855,9980,9980,9980,9980,11
|
||||
20250424,110700,98931075,9980,9980,9980,9980,21
|
||||
20250424,110600,98721495,9990,9990,9990,9990,142
|
||||
20250424,110500,97302915,9990,9990,9990,9990,0
|
||||
20250424,110400,97302915,9990,9990,9990,9990,10
|
||||
20250424,110300,97203015,9990,9990,9990,9990,105
|
||||
20250424,110200,96154065,9980,9980,9980,9980,0
|
||||
20250424,110100,96154065,9980,9990,9990,9980,854
|
||||
20250424,110000,87631125,9980,9970,9980,9970,38
|
||||
20250424,105900,87252005,9970,9960,9970,9960,64
|
||||
20250424,105800,86614015,9960,9960,9960,9960,57
|
||||
20250424,105700,86046295,9940,9970,9970,9940,1328
|
||||
20250424,105600,72828185,9970,9970,9970,9970,92
|
||||
20250424,105500,71910945,9970,9970,9970,9970,0
|
||||
20250424,105400,71910945,9970,9970,9970,9970,30
|
||||
20250424,105300,71611845,9970,9970,9970,9970,69
|
||||
20250424,105200,70923915,9970,9975,9975,9970,31
|
||||
20250424,105100,70614840,9980,9980,9980,9980,0
|
||||
20250424,105000,70614840,9980,9980,9980,9980,105
|
||||
20250424,104900,69566940,9990,9980,9990,9980,86
|
||||
20250424,104800,68708500,9980,9980,9980,9980,0
|
||||
20250424,104700,68708500,9980,9980,9980,9980,8
|
||||
20250424,104600,68628660,9980,9980,9980,9980,100
|
||||
20250424,104500,67630660,9980,9980,9980,9980,0
|
||||
20250424,104400,67630660,9980,9980,9980,9980,0
|
||||
20250424,104300,67630660,9980,9970,9980,9970,197
|
||||
20250424,104200,65665100,9970,9970,9970,9970,40
|
||||
20250424,104100,65266300,9970,9970,9970,9970,0
|
||||
20250424,104000,65266300,9970,9970,9970,9970,73
|
||||
20250424,103900,64538490,9980,9980,9980,9980,16
|
||||
20250424,103800,64378810,9970,9970,9970,9970,32
|
||||
20250424,103700,64059770,9980,9980,9980,9980,276
|
||||
20250424,103600,61305290,9980,9980,9980,9980,22
|
||||
20250424,103500,61085730,9980,9980,9980,9980,9
|
||||
20250424,103400,60995910,9980,9990,9990,9980,20
|
||||
20250424,103300,60796200,9990,9990,9990,9990,80
|
||||
20250424,103200,59997000,9990,9990,10000,9990,36
|
||||
20250424,103100,59637260,10010,10010,10010,10010,0
|
||||
20250424,103000,59637260,10010,10010,10010,10010,0
|
||||
20250424,102900,59637260,10010,9990,10010,9990,38
|
||||
20250424,102800,59257390,9990,9990,9990,9990,22
|
||||
20250424,102700,59037610,9990,9990,9990,9990,65
|
||||
20250424,102600,58388260,9990,9990,9990,9990,19
|
||||
20250424,102500,58198450,9990,9990,9990,9990,67
|
||||
20250424,102400,57529120,9990,10000,10000,9990,343
|
||||
20250424,102300,54100120,10020,10010,10020,10000,41
|
||||
20250424,102200,53689640,10010,10020,10020,10010,64
|
||||
20250424,102100,53048440,10020,10020,10020,10020,9
|
||||
20250424,102000,52958260,10030,10030,10030,10030,58
|
||||
20250424,101900,52376520,10040,10040,10040,10040,0
|
||||
20250424,101800,52376520,10040,10040,10040,10040,0
|
||||
20250424,101700,52376520,10040,10040,10040,10040,248
|
||||
20250424,101600,49886600,10040,10040,10040,10040,38
|
||||
20250424,101500,49505080,10040,10040,10040,10040,482
|
||||
20250424,101400,44665800,10050,10060,10060,10050,567
|
||||
20250424,101300,38964320,10060,10070,10070,10060,46
|
||||
20250424,101200,38501510,10060,10060,10060,10060,10
|
||||
20250424,101100,38400910,10060,10060,10060,10060,68
|
||||
20250424,101000,37716830,10060,10070,10070,10060,444
|
||||
20250424,100900,33247780,10080,10080,10080,10080,1
|
||||
20250424,100800,33237700,10070,10070,10070,10070,12
|
||||
20250424,100700,33116860,10070,10080,10080,10070,53
|
||||
20250424,100600,32583030,10080,10090,10090,10080,245
|
||||
20250424,100500,30112240,10110,10110,10110,10110,0
|
||||
20250424,100400,30112240,10110,10110,10110,10110,1
|
||||
20250424,100300,30102130,10090,10090,10090,10090,10
|
||||
20250424,100200,30001230,10090,10090,10090,10090,0
|
||||
20250424,100100,30001230,10090,10100,10100,10090,45
|
||||
20250424,100000,29546970,10120,10090,10120,10090,12
|
||||
20250424,095900,29425860,10090,10090,10090,10090,0
|
||||
20250424,095800,29425860,10090,10090,10090,10090,3
|
||||
20250424,095700,29395590,10090,10090,10090,10090,21
|
||||
20250424,095600,29183700,10090,10090,10090,10090,0
|
||||
20250424,095500,29183700,10090,10100,10100,10090,21
|
||||
20250424,095400,28971610,10090,10090,10090,10090,0
|
||||
20250424,095300,28971610,10090,10090,10090,10090,0
|
||||
20250424,095200,28971610,10090,10090,10090,10090,0
|
||||
20250424,095100,28971610,10090,10100,10100,10090,156
|
||||
20250424,095000,27396330,10100,10100,10100,10100,0
|
||||
20250424,094900,27396330,10100,10100,10100,10100,1
|
||||
20250424,094800,27386230,10110,10110,10110,10110,0
|
||||
20250424,094700,27386230,10110,10110,10110,10110,22
|
||||
20250424,094600,27163810,10120,10120,10120,10120,0
|
||||
20250424,094500,27163810,10120,10120,10120,10120,9
|
||||
20250424,094400,27072730,10120,10100,10120,10100,6
|
||||
20250424,094300,27012110,10090,10090,10090,10090,137
|
||||
20250424,094200,25629780,10090,10090,10090,10090,128
|
||||
20250424,094100,24338260,10090,10090,10090,10090,0
|
||||
20250424,094000,24338260,10090,10090,10090,10090,0
|
||||
20250424,093900,24338260,10090,10090,10090,10090,0
|
||||
20250424,093800,24338260,10090,10090,10090,10090,0
|
||||
20250424,093700,24338260,10090,10090,10090,10090,0
|
||||
20250424,093600,24338260,10090,10090,10090,10090,0
|
||||
20250424,093500,24338260,10090,10090,10090,10090,20
|
||||
20250424,093400,24136460,10090,10090,10090,10090,0
|
||||
20250424,093300,24136460,10090,10090,10090,10090,0
|
||||
20250424,093200,24136460,10090,10090,10090,10090,0
|
||||
20250424,093100,24136460,10090,10090,10120,10090,83
|
||||
20250424,093000,23296770,10110,10100,10110,10100,150
|
||||
20250424,092900,21780770,10090,10090,10090,10090,23
|
||||
20250424,092800,21548700,10080,10080,10080,10080,0
|
||||
20250424,092700,21548700,10080,10080,10080,10080,0
|
||||
20250424,092600,21548700,10080,10080,10080,10080,139
|
||||
20250424,092500,20147580,10080,10080,10080,10080,3
|
||||
20250424,092400,20117340,10090,10090,10090,10090,23
|
||||
20250424,092300,19885270,10090,10090,10090,10090,0
|
||||
20250424,092200,19885270,10090,10090,10090,10090,0
|
||||
20250424,092100,19885270,10090,10100,10100,10090,175
|
||||
20250424,092000,18118150,10100,10100,10100,10100,0
|
||||
20250424,091900,18118150,10100,10100,10100,10100,10
|
||||
20250424,091800,18017150,10110,10110,10110,10110,63
|
||||
20250424,091700,17380220,10110,10110,10110,10110,0
|
||||
20250424,091600,17380220,10110,10110,10110,10110,17
|
||||
20250424,091500,17208350,10110,10120,10120,10110,36
|
||||
20250424,091400,16844380,10100,10100,10100,10100,0
|
||||
20250424,091300,16844380,10100,10100,10100,10100,0
|
||||
20250424,091200,16844380,10100,10100,10100,10100,0
|
||||
20250424,091100,16844380,10100,10100,10100,10100,224
|
||||
20250424,091000,14581980,10110,10110,10110,10110,0
|
||||
20250424,090900,14581980,10110,10130,10130,10110,108
|
||||
20250424,090800,13489090,10140,10160,10160,10140,425
|
||||
20250424,090700,9173370,10160,10160,10160,10160,0
|
||||
20250424,090600,9173370,10160,10160,10160,10160,200
|
||||
20250424,090500,7141370,10190,10190,10200,10190,340
|
||||
20250424,090400,3676300,10190,10190,10190,10190,0
|
||||
20250424,090300,3676300,10190,10180,10200,10180,262
|
||||
20250424,090200,1006020,10160,10180,10180,10160,27
|
||||
20250424,090100,731600,10190,10190,10190,10190,2
|
||||
20250424,090000,711220,10190,10150,10190,10150,70
|
||||
|
Reference in New Issue
Block a user