Update 2025-04-24 2740 candle_min
This commit is contained in:
559
001000/min/candle-20250424.csv
Normal file
559
001000/min/candle-20250424.csv
Normal file
@@ -0,0 +1,559 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250424,181700,2811071151,1725,1725,1725,1725,7824
|
||||
20250424,181600,2811071151,1725,1725,1725,1725,0
|
||||
20250424,181500,2811071151,1725,1725,1725,1725,0
|
||||
20250424,181400,2811071151,1725,1725,1725,1725,0
|
||||
20250424,181300,2811071151,1725,1725,1725,1725,0
|
||||
20250424,181200,2811071151,1725,1725,1725,1725,0
|
||||
20250424,181100,2811071151,1725,1725,1725,1725,0
|
||||
20250424,181000,2811071151,1725,1725,1725,1725,0
|
||||
20250424,180900,2811071151,1725,1725,1725,1725,0
|
||||
20250424,180800,2811071151,1725,1725,1725,1725,0
|
||||
20250424,180700,2811071151,1725,1725,1725,1725,0
|
||||
20250424,180600,2811071151,1725,1725,1725,1725,0
|
||||
20250424,180500,2811071151,1725,1725,1725,1725,0
|
||||
20250424,180400,2811071151,1725,1725,1725,1725,0
|
||||
20250424,180300,2811071151,1725,1725,1725,1725,0
|
||||
20250424,180200,2811071151,1725,1725,1725,1725,0
|
||||
20250424,180100,2811071151,1725,1725,1725,1725,0
|
||||
20250424,180000,2811071151,1725,1725,1725,1725,0
|
||||
20250424,175900,2811071151,1725,1725,1725,1725,0
|
||||
20250424,175800,2811071151,1725,1725,1725,1725,0
|
||||
20250424,175700,2811071151,1725,1725,1725,1725,0
|
||||
20250424,175600,2811071151,1725,1725,1725,1725,0
|
||||
20250424,175500,2811071151,1725,1725,1725,1725,0
|
||||
20250424,175400,2811071151,1725,1725,1725,1725,0
|
||||
20250424,175300,2811071151,1725,1725,1725,1725,0
|
||||
20250424,175200,2811071151,1725,1725,1725,1725,0
|
||||
20250424,175100,2811071151,1725,1725,1725,1725,0
|
||||
20250424,175000,2811071151,1725,1725,1725,1725,0
|
||||
20250424,174900,2811071151,1725,1725,1725,1725,0
|
||||
20250424,174800,2811071151,1725,1725,1725,1725,0
|
||||
20250424,174700,2811071151,1725,1725,1725,1725,7824
|
||||
20250424,174600,2811071151,1725,1725,1725,1725,0
|
||||
20250424,174500,2811071151,1725,1725,1725,1725,0
|
||||
20250424,174400,2811071151,1725,1725,1725,1725,0
|
||||
20250424,174300,2811071151,1725,1725,1725,1725,0
|
||||
20250424,174200,2811071151,1725,1725,1725,1725,0
|
||||
20250424,174100,2811071151,1725,1725,1725,1725,0
|
||||
20250424,174000,2811071151,1725,1725,1725,1725,0
|
||||
20250424,173900,2811071151,1725,1725,1725,1725,0
|
||||
20250424,173800,2811071151,1725,1725,1725,1725,0
|
||||
20250424,173700,2811071151,1725,1725,1725,1725,0
|
||||
20250424,173600,2811071151,1725,1725,1725,1725,0
|
||||
20250424,173500,2811071151,1725,1725,1725,1725,0
|
||||
20250424,173400,2811071151,1725,1725,1725,1725,0
|
||||
20250424,173300,2811071151,1725,1725,1725,1725,0
|
||||
20250424,173200,2811071151,1725,1725,1725,1725,0
|
||||
20250424,173100,2811071151,1725,1725,1725,1725,0
|
||||
20250424,173000,2811071151,1725,1725,1725,1725,0
|
||||
20250424,172900,2811071151,1725,1725,1725,1725,0
|
||||
20250424,172800,2811071151,1725,1725,1725,1725,0
|
||||
20250424,172700,2811071151,1725,1725,1725,1725,0
|
||||
20250424,172600,2811071151,1725,1725,1725,1725,0
|
||||
20250424,172500,2811071151,1725,1725,1725,1725,0
|
||||
20250424,172400,2811071151,1725,1725,1725,1725,0
|
||||
20250424,172300,2811071151,1725,1725,1725,1725,0
|
||||
20250424,172200,2811071151,1725,1725,1725,1725,0
|
||||
20250424,172100,2811071151,1725,1725,1725,1725,0
|
||||
20250424,172000,2811071151,1725,1725,1725,1725,0
|
||||
20250424,171900,2811071151,1725,1725,1725,1725,0
|
||||
20250424,171800,2811071151,1725,1725,1725,1725,0
|
||||
20250424,171700,2811071151,1725,1725,1725,1725,7824
|
||||
20250424,171600,2811071151,1725,1725,1725,1725,0
|
||||
20250424,171500,2811071151,1725,1725,1725,1725,0
|
||||
20250424,171400,2811071151,1725,1725,1725,1725,0
|
||||
20250424,171300,2811071151,1725,1725,1725,1725,0
|
||||
20250424,171200,2811071151,1725,1725,1725,1725,0
|
||||
20250424,171100,2811071151,1725,1725,1725,1725,0
|
||||
20250424,171000,2811071151,1725,1725,1725,1725,0
|
||||
20250424,170900,2811071151,1725,1725,1725,1725,0
|
||||
20250424,170800,2811071151,1725,1725,1725,1725,0
|
||||
20250424,170700,2811071151,1725,1725,1725,1725,0
|
||||
20250424,170600,2811071151,1725,1725,1725,1725,0
|
||||
20250424,170500,2811071151,1725,1725,1725,1725,0
|
||||
20250424,170400,2811071151,1725,1725,1725,1725,0
|
||||
20250424,170300,2811071151,1725,1725,1725,1725,0
|
||||
20250424,170200,2811071151,1725,1725,1725,1725,0
|
||||
20250424,170100,2811071151,1725,1725,1725,1725,0
|
||||
20250424,170000,2811071151,1725,1725,1725,1725,0
|
||||
20250424,165900,2811071151,1725,1725,1725,1725,0
|
||||
20250424,165800,2811071151,1725,1725,1725,1725,0
|
||||
20250424,165700,2811071151,1725,1725,1725,1725,0
|
||||
20250424,165600,2811071151,1725,1725,1725,1725,0
|
||||
20250424,165500,2811071151,1725,1725,1725,1725,0
|
||||
20250424,165400,2811071151,1725,1725,1725,1725,0
|
||||
20250424,165300,2811071151,1725,1725,1725,1725,0
|
||||
20250424,165200,2811071151,1725,1725,1725,1725,0
|
||||
20250424,165100,2811071151,1725,1725,1725,1725,0
|
||||
20250424,165000,2811071151,1725,1725,1725,1725,0
|
||||
20250424,164900,2811071151,1725,1725,1725,1725,0
|
||||
20250424,164800,2811071151,1725,1725,1725,1725,0
|
||||
20250424,164700,2811071151,1725,1725,1725,1725,7824
|
||||
20250424,164600,2811071151,1725,1725,1725,1725,0
|
||||
20250424,164500,2811071151,1725,1725,1725,1725,0
|
||||
20250424,164400,2811071151,1725,1725,1725,1725,0
|
||||
20250424,164300,2811071151,1725,1725,1725,1725,0
|
||||
20250424,164200,2811071151,1725,1725,1725,1725,0
|
||||
20250424,164100,2811071151,1725,1725,1725,1725,0
|
||||
20250424,164000,2811071151,1725,1725,1725,1725,0
|
||||
20250424,163900,2811071151,1725,1725,1725,1725,0
|
||||
20250424,163800,2811071151,1725,1725,1725,1725,0
|
||||
20250424,163700,2811071151,1725,1725,1725,1725,0
|
||||
20250424,163600,2811071151,1725,1725,1725,1725,0
|
||||
20250424,163500,2811071151,1725,1725,1725,1725,0
|
||||
20250424,163400,2811071151,1725,1725,1725,1725,0
|
||||
20250424,163300,2811071151,1725,1725,1725,1725,0
|
||||
20250424,163200,2811071151,1725,1725,1725,1725,0
|
||||
20250424,163100,2811071151,1725,1725,1725,1725,0
|
||||
20250424,163000,2811071151,1725,1725,1725,1725,0
|
||||
20250424,162900,2811071151,1725,1725,1725,1725,0
|
||||
20250424,162800,2811071151,1725,1725,1725,1725,0
|
||||
20250424,162700,2811071151,1725,1725,1725,1725,0
|
||||
20250424,162600,2811071151,1725,1725,1725,1725,0
|
||||
20250424,162500,2811071151,1725,1725,1725,1725,0
|
||||
20250424,162400,2811071151,1725,1725,1725,1725,0
|
||||
20250424,162300,2811071151,1725,1725,1725,1725,0
|
||||
20250424,162200,2811071151,1725,1725,1725,1725,0
|
||||
20250424,162100,2811071151,1725,1725,1725,1725,0
|
||||
20250424,162000,2811071151,1725,1725,1725,1725,0
|
||||
20250424,161900,2811071151,1725,1725,1725,1725,0
|
||||
20250424,161800,2811071151,1725,1725,1725,1725,0
|
||||
20250424,161700,2811071151,1725,1725,1725,1725,7824
|
||||
20250424,161600,2811071151,1725,1725,1725,1725,0
|
||||
20250424,161500,2811071151,1725,1725,1725,1725,0
|
||||
20250424,161400,2811071151,1725,1725,1725,1725,0
|
||||
20250424,161300,2811071151,1725,1725,1725,1725,0
|
||||
20250424,161200,2811071151,1725,1725,1725,1725,0
|
||||
20250424,161100,2811071151,1725,1725,1725,1725,0
|
||||
20250424,161000,2811071151,1725,1725,1725,1725,0
|
||||
20250424,160900,2811071151,1725,1725,1725,1725,0
|
||||
20250424,160800,2811071151,1725,1725,1725,1725,0
|
||||
20250424,160700,2811071151,1725,1725,1725,1725,0
|
||||
20250424,160600,2811071151,1725,1725,1725,1725,0
|
||||
20250424,160500,2811071151,1725,1725,1725,1725,0
|
||||
20250424,160400,2811071151,1725,1725,1725,1725,0
|
||||
20250424,160300,2811071151,1725,1725,1725,1725,0
|
||||
20250424,160200,2811071151,1725,1725,1725,1725,0
|
||||
20250424,160100,2811071151,1725,1725,1725,1725,0
|
||||
20250424,160000,2811071151,1725,1725,1725,1725,0
|
||||
20250424,155900,2811071151,1725,1725,1725,1725,0
|
||||
20250424,155800,2811071151,1725,1725,1725,1725,0
|
||||
20250424,155700,2811071151,1725,1725,1725,1725,0
|
||||
20250424,155600,2811071151,1725,1725,1725,1725,0
|
||||
20250424,155500,2811071151,1725,1725,1725,1725,0
|
||||
20250424,155400,2811071151,1725,1725,1725,1725,0
|
||||
20250424,155300,2811071151,1725,1725,1725,1725,0
|
||||
20250424,155200,2811071151,1725,1725,1725,1725,0
|
||||
20250424,155100,2811071151,1725,1725,1725,1725,0
|
||||
20250424,155000,2811071151,1725,1725,1725,1725,0
|
||||
20250424,154900,2811071151,1725,1725,1725,1725,0
|
||||
20250424,154800,2811071151,1725,1725,1725,1725,0
|
||||
20250424,154700,2811071151,1725,1725,1725,1725,7824
|
||||
20250424,154600,2811071151,1725,1725,1725,1725,0
|
||||
20250424,154500,2811071151,1725,1725,1725,1725,0
|
||||
20250424,154400,2811071151,1725,1725,1725,1725,0
|
||||
20250424,154300,2811071151,1725,1725,1725,1725,0
|
||||
20250424,154200,2811071151,1725,1725,1725,1725,0
|
||||
20250424,154100,2811071151,1725,1725,1725,1725,0
|
||||
20250424,154000,2811071151,1725,1725,1725,1725,0
|
||||
20250424,153900,2811071151,1725,1725,1725,1725,0
|
||||
20250424,153800,2811071151,1725,1725,1725,1725,0
|
||||
20250424,153700,2811071151,1725,1725,1725,1725,0
|
||||
20250424,153600,2811071151,1725,1725,1725,1725,0
|
||||
20250424,153500,2811071151,1725,1725,1725,1725,0
|
||||
20250424,153400,2811071151,1725,1725,1725,1725,0
|
||||
20250424,153300,2811071151,1725,1725,1725,1725,0
|
||||
20250424,153200,2811071151,1725,1725,1725,1725,0
|
||||
20250424,153100,2811071151,1725,1725,1725,1725,0
|
||||
20250424,153000,2811071151,1725,1725,1725,1725,7824
|
||||
20250424,152900,2797574751,1759,1759,1759,1759,0
|
||||
20250424,152800,2797574751,1759,1759,1759,1759,0
|
||||
20250424,152700,2797574751,1759,1759,1759,1759,0
|
||||
20250424,152600,2797574751,1759,1759,1759,1759,0
|
||||
20250424,152500,2797574751,1759,1759,1759,1759,0
|
||||
20250424,152400,2797574751,1759,1759,1759,1759,0
|
||||
20250424,152300,2797574751,1759,1759,1759,1759,0
|
||||
20250424,152200,2797574751,1759,1759,1759,1759,0
|
||||
20250424,152100,2797574751,1759,1759,1759,1759,0
|
||||
20250424,152000,2797574751,1759,1759,1759,1759,0
|
||||
20250424,151900,2797574751,1759,1761,1770,1752,7967
|
||||
20250424,151800,2783536630,1760,1788,1797,1760,4647
|
||||
20250424,151700,2775295680,1795,1850,1850,1736,18566
|
||||
20250424,151600,2742210682,1850,1763,1860,1734,34242
|
||||
20250424,151500,2679749288,1766,1761,1801,1754,4651
|
||||
20250424,151400,2671539248,1760,1815,1819,1751,7065
|
||||
20250424,151300,2658853665,1814,1811,1830,1806,10305
|
||||
20250424,151200,2640097284,1811,1766,1825,1763,24366
|
||||
20250424,151100,2596376953,1762,1768,1779,1743,2833
|
||||
20250424,151000,2591365172,1765,1712,1765,1712,5938
|
||||
20250424,150900,2580963529,1718,1710,1718,1710,4239
|
||||
20250424,150800,2573707579,1711,1714,1714,1710,485
|
||||
20250424,150700,2572877450,1722,1724,1727,1722,545
|
||||
20250424,150600,2571936994,1713,1711,1728,1711,1124
|
||||
20250424,150500,2570011282,1711,1711,1711,1711,7
|
||||
20250424,150400,2569999305,1698,1725,1725,1698,2390
|
||||
20250424,150300,2565912448,1725,1729,1730,1725,1283
|
||||
20250424,150200,2563697853,1729,1720,1734,1717,498
|
||||
20250424,150100,2562834662,1720,1719,1720,1706,3741
|
||||
20250424,150000,2556409749,1722,1735,1738,1722,2467
|
||||
20250424,145900,2552140353,1727,1707,1732,1707,5842
|
||||
20250424,145800,2542088260,1707,1704,1707,1698,819
|
||||
20250424,145700,2540693307,1707,1708,1708,1704,370
|
||||
20250424,145600,2540062530,1715,1709,1717,1709,1465
|
||||
20250424,145500,2537548032,1702,1700,1702,1699,4994
|
||||
20250424,145400,2529057641,1701,1702,1702,1700,819
|
||||
20250424,145300,2527664205,1704,1702,1704,1700,231
|
||||
20250424,145200,2527271076,1702,1702,1702,1702,234
|
||||
20250424,145100,2526872808,1702,1708,1708,1702,1185
|
||||
20250424,145000,2524854739,1707,1705,1707,1692,3012
|
||||
20250424,144900,2519734607,1708,1711,1711,1708,5
|
||||
20250424,144800,2519726061,1704,1713,1713,1702,271
|
||||
20250424,144700,2519264425,1714,1720,1720,1702,545
|
||||
20250424,144600,2518333007,1717,1717,1722,1717,1311
|
||||
20250424,144500,2516081692,1717,1703,1720,1703,620
|
||||
20250424,144400,2515020370,1703,1703,1703,1703,1510
|
||||
20250424,144300,2512448840,1707,1708,1708,1703,455
|
||||
20250424,144200,2511673966,1704,1713,1713,1704,822
|
||||
20250424,144100,2510268755,1713,1710,1714,1703,2759
|
||||
20250424,144000,2505547693,1701,1691,1742,1691,5194
|
||||
20250424,143900,2496709694,1693,1685,1698,1680,1658
|
||||
20250424,143800,2493910322,1695,1687,1699,1687,663
|
||||
20250424,143700,2492788376,1689,1677,1689,1668,4043
|
||||
20250424,143600,2486025736,1677,1675,1680,1661,4674
|
||||
20250424,143500,2478208153,1671,1660,1671,1660,2246
|
||||
20250424,143400,2474460991,1660,1674,1675,1656,10111
|
||||
20250424,143300,2457598104,1674,1701,1701,1672,12067
|
||||
20250424,143200,2437281385,1699,1713,1724,1682,14701
|
||||
20250424,143100,2412358226,1707,1737,1737,1700,8819
|
||||
20250424,143000,2397307400,1740,1769,1771,1728,28885
|
||||
20250424,142900,2346824863,1747,1714,1805,1701,46432
|
||||
20250424,142800,2265082100,1702,1700,1716,1689,7261
|
||||
20250424,142700,2252756951,1700,1694,1707,1689,5026
|
||||
20250424,142600,2244216101,1691,1687,1711,1674,11813
|
||||
20250424,142500,2224232138,1688,1748,1748,1666,27858
|
||||
20250424,142400,2176483055,1751,1762,1777,1746,12975
|
||||
20250424,142300,2153645623,1762,1746,1770,1745,4534
|
||||
20250424,142200,2145706313,1751,1770,1772,1747,2190
|
||||
20250424,142100,2141861187,1771,1753,1772,1753,310
|
||||
20250424,142000,2141314897,1745,1770,1772,1745,13162
|
||||
20250424,141900,2118252231,1773,1785,1785,1773,2778
|
||||
20250424,141800,2113302913,1785,1790,1790,1785,9423
|
||||
20250424,141700,2096443597,1790,1795,1801,1787,27200
|
||||
20250424,141600,2047676265,1801,1764,1812,1764,34363
|
||||
20250424,141500,1986266891,1764,1750,1767,1750,8236
|
||||
20250424,141400,1971833775,1750,1748,1756,1745,3794
|
||||
20250424,141300,1965206036,1748,1751,1757,1745,9209
|
||||
20250424,141200,1949099921,1750,1741,1767,1741,9839
|
||||
20250424,141100,1931838440,1741,1781,1781,1739,25455
|
||||
20250424,141000,1886945656,1780,1791,1791,1780,23185
|
||||
20250424,140900,1845629860,1791,1802,1802,1780,21657
|
||||
20250424,140800,1806980204,1796,1820,1828,1786,21176
|
||||
20250424,140700,1768660265,1827,1789,1838,1780,27456
|
||||
20250424,140600,1718970783,1788,1785,1794,1780,15314
|
||||
20250424,140500,1691670550,1785,1808,1813,1784,32920
|
||||
20250424,140400,1632632767,1810,1789,1810,1786,16980
|
||||
20250424,140300,1602198150,1788,1820,1823,1785,24586
|
||||
20250424,140200,1557993427,1823,1790,1840,1790,33995
|
||||
20250424,140100,1495978912,1790,1815,1819,1775,54498
|
||||
20250424,140000,1398123379,1817,1801,1850,1777,97613
|
||||
20250424,135900,1221642851,1810,1824,1864,1783,188847
|
||||
20250424,135800,873962408,1822,1720,1873,1718,245031
|
||||
20250424,135700,431104399,1704,1715,1715,1704,14141
|
||||
20250424,135600,406868730,1726,1726,1726,1726,0
|
||||
20250424,135500,406868730,1726,1686,1726,1677,10216
|
||||
20250424,135400,389363792,1687,1669,1687,1668,1611
|
||||
20250424,135300,386660838,1668,1679,1680,1668,798
|
||||
20250424,135200,385324157,1676,1666,1676,1666,591
|
||||
20250424,135100,384337062,1666,1666,1666,1666,142
|
||||
20250424,135000,384100490,1666,1674,1695,1666,9316
|
||||
20250424,134900,368404539,1671,1643,1671,1643,10843
|
||||
20250424,134800,350448348,1643,1638,1643,1638,622
|
||||
20250424,134700,349426459,1638,1628,1638,1623,1769
|
||||
20250424,134600,346537270,1628,1628,1628,1628,320
|
||||
20250424,134500,346016310,1627,1621,1627,1621,161
|
||||
20250424,134400,345754684,1626,1627,1627,1626,137
|
||||
20250424,134300,345531787,1636,1636,1636,1636,0
|
||||
20250424,134200,345531787,1636,1635,1636,1635,100
|
||||
20250424,134100,345368282,1623,1625,1636,1623,598
|
||||
20250424,134000,344397306,1624,1636,1636,1624,347
|
||||
20250424,133900,343830814,1637,1637,1637,1637,1
|
||||
20250424,133800,343829177,1623,1637,1637,1623,4
|
||||
20250424,133700,343822643,1639,1635,1639,1623,10
|
||||
20250424,133600,343806339,1622,1620,1632,1619,56
|
||||
20250424,133500,343715584,1620,1627,1639,1613,16863
|
||||
20250424,133400,316185583,1627,1628,1628,1626,578
|
||||
20250424,133300,315245752,1626,1612,1627,1612,309
|
||||
20250424,133200,314743882,1612,1623,1630,1610,3132
|
||||
20250424,133100,309648700,1606,1615,1615,1606,250
|
||||
20250424,133000,309245996,1630,1619,1630,1609,3819
|
||||
20250424,132900,303038632,1607,1610,1630,1606,1914
|
||||
20250424,132800,299927044,1611,1612,1629,1611,1752
|
||||
20250424,132700,297075773,1611,1604,1630,1603,1565
|
||||
20250424,132600,294528946,1603,1615,1630,1601,1991
|
||||
20250424,132500,291291207,1613,1614,1628,1613,11
|
||||
20250424,132400,291273417,1629,1626,1630,1613,688
|
||||
20250424,132300,290152916,1609,1614,1626,1606,38
|
||||
20250424,132200,290091350,1626,1611,1629,1604,1518
|
||||
20250424,132100,287627795,1626,1623,1626,1600,651
|
||||
20250424,132000,286571837,1623,1611,1623,1600,1217
|
||||
20250424,131900,284608157,1600,1605,1611,1589,254
|
||||
20250424,131800,284201630,1588,1605,1613,1585,2405
|
||||
20250424,131700,280342202,1590,1629,1631,1583,8551
|
||||
20250424,131600,266589082,1629,1623,1631,1610,2355
|
||||
20250424,131500,262750550,1608,1629,1630,1608,2286
|
||||
20250424,131400,259028156,1629,1620,1629,1620,1500
|
||||
20250424,131300,256584769,1605,1614,1630,1605,1735
|
||||
20250424,131200,253765111,1614,1620,1628,1610,2754
|
||||
20250424,131100,249287130,1607,1620,1623,1603,93
|
||||
20250424,131000,249136855,1621,1617,1621,1616,1093
|
||||
20250424,130900,247367334,1616,1615,1616,1615,500
|
||||
20250424,130800,246559339,1604,1616,1616,1601,230
|
||||
20250424,130700,246188008,1616,1617,1617,1616,714
|
||||
20250424,130600,245033770,1616,1615,1618,1615,4463
|
||||
20250424,130500,237824021,1619,1615,1619,1615,129
|
||||
20250424,130400,237615414,1615,1615,1616,1615,23
|
||||
20250424,130300,237578264,1619,1615,1620,1615,15172
|
||||
20250424,130200,213041672,1614,1613,1614,1613,2916
|
||||
20250424,130100,208335251,1614,1614,1614,1614,0
|
||||
20250424,130000,208335251,1614,1603,1614,1603,131
|
||||
20250424,125900,208123982,1603,1616,1616,1603,2051
|
||||
20250424,125800,204810078,1616,1612,1616,1612,953
|
||||
20250424,125700,203271043,1614,1613,1614,1613,75
|
||||
20250424,125600,203149994,1599,1615,1617,1599,876
|
||||
20250424,125500,201738620,1615,1609,1615,1609,3668
|
||||
20250424,125400,195834251,1610,1610,1610,1598,448
|
||||
20250424,125300,195115967,1610,1609,1610,1609,1291
|
||||
20250424,125200,193038747,1609,1597,1609,1595,2548
|
||||
20250424,125100,188957733,1596,1595,1610,1594,5278
|
||||
20250424,125000,180476680,1609,1609,1610,1594,2620
|
||||
20250424,124900,176262580,1609,1601,1609,1601,1000
|
||||
20250424,124800,174653800,1600,1593,1601,1585,152
|
||||
20250424,124700,174411350,1610,1592,1610,1587,20157
|
||||
20250424,124600,142189405,1579,1578,1579,1577,64
|
||||
20250424,124500,142088432,1577,1574,1596,1574,18060
|
||||
20250424,124400,113315229,1574,1575,1589,1574,1318
|
||||
20250424,124300,111225510,1589,1587,1589,1574,2610
|
||||
20250424,124200,107079842,1573,1586,1586,1573,105
|
||||
20250424,124100,106914472,1590,1590,1590,1590,267
|
||||
20250424,124000,106489942,1590,1589,1590,1589,81
|
||||
20250424,123900,106361227,1590,1589,1590,1589,872
|
||||
20250424,123800,104974872,1589,1589,1589,1589,1716
|
||||
20250424,123700,102248148,1590,1589,1590,1589,557
|
||||
20250424,123600,101362578,1590,1589,1590,1589,6051
|
||||
20250424,123500,91742566,1589,1589,1589,1589,300
|
||||
20250424,123400,91265866,1587,1588,1590,1587,1767
|
||||
20250424,123300,88458262,1588,1588,1588,1588,0
|
||||
20250424,123200,88458262,1588,1587,1588,1587,500
|
||||
20250424,123100,87664503,1587,1585,1587,1585,500
|
||||
20250424,123000,86871324,1586,1587,1587,1586,952
|
||||
20250424,122900,85360849,1587,1580,1587,1580,1000
|
||||
20250424,122800,83773858,1588,1588,1588,1588,0
|
||||
20250424,122700,83773858,1588,1588,1588,1588,50
|
||||
20250424,122600,83694458,1588,1587,1588,1587,500
|
||||
20250424,122500,82900677,1587,1587,1587,1587,4719
|
||||
20250424,122400,75411624,1586,1586,1586,1586,504
|
||||
20250424,122300,74612280,1585,1582,1585,1582,1927
|
||||
20250424,122200,71559639,1582,1581,1582,1581,500
|
||||
20250424,122100,70769013,1580,1580,1580,1580,1646
|
||||
20250424,122000,68168333,1579,1579,1579,1579,0
|
||||
20250424,121900,68168333,1579,1578,1579,1578,419
|
||||
20250424,121800,67506737,1575,1574,1575,1574,1498
|
||||
20250424,121700,65147865,1574,1574,1574,1574,0
|
||||
20250424,121600,65147865,1574,1574,1574,1574,5
|
||||
20250424,121500,65139995,1574,1574,1574,1574,0
|
||||
20250424,121400,65139995,1574,1574,1574,1574,0
|
||||
20250424,121300,65139995,1574,1574,1574,1574,0
|
||||
20250424,121200,65139995,1574,1574,1574,1574,0
|
||||
20250424,121100,65139995,1574,1574,1574,1574,7
|
||||
20250424,121000,65128977,1570,1570,1570,1570,8
|
||||
20250424,120900,65116417,1574,1574,1574,1574,1
|
||||
20250424,120800,65114843,1570,1570,1570,1570,0
|
||||
20250424,120700,65114843,1570,1570,1570,1570,0
|
||||
20250424,120600,65114843,1570,1570,1570,1570,37
|
||||
20250424,120500,65056753,1570,1573,1573,1570,1023
|
||||
20250424,120400,63450596,1574,1574,1574,1574,3
|
||||
20250424,120300,63445874,1575,1575,1575,1575,0
|
||||
20250424,120200,63445874,1575,1575,1575,1575,0
|
||||
20250424,120100,63445874,1575,1575,1575,1575,0
|
||||
20250424,120000,63445874,1575,1575,1575,1575,0
|
||||
20250424,115900,63445874,1575,1575,1575,1575,0
|
||||
20250424,115800,63445874,1575,1575,1575,1575,2
|
||||
20250424,115700,63442724,1572,1572,1572,1572,1
|
||||
20250424,115600,63441152,1575,1575,1575,1575,0
|
||||
20250424,115500,63441152,1575,1575,1575,1575,0
|
||||
20250424,115400,63441152,1575,1575,1575,1575,0
|
||||
20250424,115300,63441152,1575,1575,1575,1575,2
|
||||
20250424,115200,63438002,1575,1575,1575,1575,0
|
||||
20250424,115100,63438002,1575,1575,1575,1575,0
|
||||
20250424,115000,63438002,1575,1575,1575,1575,0
|
||||
20250424,114900,63438002,1575,1575,1575,1575,0
|
||||
20250424,114800,63438002,1575,1575,1575,1575,0
|
||||
20250424,114700,63438002,1575,1575,1575,1575,1
|
||||
20250424,114600,63436427,1574,1574,1574,1574,4
|
||||
20250424,114500,63430131,1575,1575,1575,1575,0
|
||||
20250424,114400,63430131,1575,1575,1575,1575,0
|
||||
20250424,114300,63430131,1575,1575,1575,1575,1
|
||||
20250424,114200,63428556,1575,1575,1575,1575,2
|
||||
20250424,114100,63425406,1575,1575,1575,1575,0
|
||||
20250424,114000,63425406,1575,1575,1575,1575,2
|
||||
20250424,113900,63422256,1575,1575,1575,1575,0
|
||||
20250424,113800,63422256,1575,1575,1575,1575,0
|
||||
20250424,113700,63422256,1575,1574,1575,1574,3
|
||||
20250424,113600,63417532,1575,1575,1575,1575,1
|
||||
20250424,113500,63415957,1574,1574,1574,1574,46
|
||||
20250424,113400,63343553,1574,1574,1574,1574,0
|
||||
20250424,113300,63343553,1574,1574,1574,1574,30
|
||||
20250424,113200,63296333,1574,1574,1574,1574,30
|
||||
20250424,113100,63249113,1574,1574,1574,1574,0
|
||||
20250424,113000,63249113,1574,1574,1574,1574,15
|
||||
20250424,112900,63225503,1574,1574,1574,1574,0
|
||||
20250424,112800,63225503,1574,1574,1574,1574,0
|
||||
20250424,112700,63225503,1574,1574,1574,1574,5
|
||||
20250424,112600,63217633,1574,1574,1574,1574,0
|
||||
20250424,112500,63217633,1574,1570,1574,1570,507
|
||||
20250424,112400,62421615,1570,1570,1570,1570,46
|
||||
20250424,112300,62349395,1575,1575,1575,1575,0
|
||||
20250424,112200,62349395,1575,1575,1575,1575,0
|
||||
20250424,112100,62349395,1575,1575,1575,1575,1
|
||||
20250424,112000,62347820,1570,1570,1570,1570,0
|
||||
20250424,111900,62347820,1570,1573,1573,1570,50
|
||||
20250424,111800,62269308,1575,1575,1575,1575,0
|
||||
20250424,111700,62269308,1575,1575,1575,1575,0
|
||||
20250424,111600,62269308,1575,1575,1575,1575,0
|
||||
20250424,111500,62269308,1575,1575,1575,1575,0
|
||||
20250424,111400,62269308,1575,1574,1575,1574,4
|
||||
20250424,111300,62263009,1574,1574,1574,1574,0
|
||||
20250424,111200,62263009,1574,1574,1574,1574,0
|
||||
20250424,111100,62263009,1574,1574,1574,1574,0
|
||||
20250424,111000,62263009,1574,1574,1574,1574,0
|
||||
20250424,110900,62263009,1574,1574,1574,1574,0
|
||||
20250424,110800,62263009,1574,1574,1574,1574,2
|
||||
20250424,110700,62259861,1574,1574,1574,1574,150
|
||||
20250424,110600,62023761,1574,1574,1574,1574,1
|
||||
20250424,110500,62022187,1573,1573,1573,1573,0
|
||||
20250424,110400,62022187,1573,1573,1573,1573,1007
|
||||
20250424,110300,60438176,1575,1575,1575,1575,0
|
||||
20250424,110200,60438176,1575,1575,1575,1575,0
|
||||
20250424,110100,60438176,1575,1575,1575,1575,0
|
||||
20250424,110000,60438176,1575,1575,1575,1575,0
|
||||
20250424,105900,60438176,1575,1575,1575,1575,3
|
||||
20250424,105800,60433451,1577,1577,1577,1577,0
|
||||
20250424,105700,60433451,1577,1577,1577,1577,0
|
||||
20250424,105600,60433451,1577,1577,1577,1577,0
|
||||
20250424,105500,60433451,1577,1577,1577,1577,1
|
||||
20250424,105400,60431874,1566,1577,1577,1566,17
|
||||
20250424,105300,60405171,1578,1578,1578,1578,0
|
||||
20250424,105200,60405171,1578,1578,1578,1578,0
|
||||
20250424,105100,60405171,1578,1578,1578,1578,0
|
||||
20250424,105000,60405171,1578,1578,1578,1578,1
|
||||
20250424,104900,60403593,1566,1566,1566,1566,0
|
||||
20250424,104800,60403593,1566,1566,1566,1566,0
|
||||
20250424,104700,60403593,1566,1566,1566,1566,0
|
||||
20250424,104600,60403593,1566,1566,1566,1566,0
|
||||
20250424,104500,60403593,1566,1566,1566,1566,306
|
||||
20250424,104400,59924397,1563,1563,1563,1563,0
|
||||
20250424,104300,59924397,1563,1570,1570,1563,400
|
||||
20250424,104200,59298805,1579,1571,1579,1571,19
|
||||
20250424,104100,59268948,1580,1580,1580,1580,0
|
||||
20250424,104000,59268948,1580,1580,1580,1580,0
|
||||
20250424,103900,59268948,1580,1580,1580,1580,15
|
||||
20250424,103800,59245248,1580,1580,1580,1580,0
|
||||
20250424,103700,59245248,1580,1580,1580,1580,0
|
||||
20250424,103600,59245248,1580,1580,1580,1580,1
|
||||
20250424,103500,59243668,1571,1579,1579,1571,28
|
||||
20250424,103400,59199576,1581,1581,1581,1581,84
|
||||
20250424,103300,59066772,1581,1574,1581,1574,239
|
||||
20250424,103200,58688927,1581,1580,1581,1580,4
|
||||
20250424,103100,58682606,1582,1582,1582,1582,0
|
||||
20250424,103000,58682606,1582,1582,1582,1582,0
|
||||
20250424,102900,58682606,1582,1582,1582,1582,0
|
||||
20250424,102800,58682606,1582,1582,1582,1582,12
|
||||
20250424,102700,58663622,1580,1580,1580,1580,100
|
||||
20250424,102600,58505622,1580,1580,1580,1580,5
|
||||
20250424,102500,58497722,1580,1580,1580,1580,1
|
||||
20250424,102400,58496142,1580,1580,1580,1580,2
|
||||
20250424,102300,58492982,1580,1580,1580,1580,4
|
||||
20250424,102200,58486662,1579,1577,1579,1577,60
|
||||
20250424,102100,58391944,1574,1574,1574,1574,0
|
||||
20250424,102000,58391944,1574,1571,1574,1571,2188
|
||||
20250424,101900,54954563,1571,1571,1571,1571,0
|
||||
20250424,101800,54954563,1571,1571,1571,1571,11
|
||||
20250424,101700,54937282,1571,1571,1571,1571,0
|
||||
20250424,101600,54937282,1571,1571,1571,1571,0
|
||||
20250424,101500,54937282,1571,1571,1571,1571,400
|
||||
20250424,101400,54308882,1571,1571,1571,1570,55
|
||||
20250424,101300,54222527,1571,1571,1571,1571,0
|
||||
20250424,101200,54222527,1571,1571,1571,1571,5
|
||||
20250424,101100,54214672,1571,1568,1571,1568,403
|
||||
20250424,101000,53582185,1570,1565,1570,1565,18
|
||||
20250424,100900,53554007,1563,1554,1563,1553,277
|
||||
20250424,100800,53123054,1561,1561,1561,1561,1
|
||||
20250424,100700,53121493,1553,1553,1553,1553,100
|
||||
20250424,100600,52966193,1561,1561,1561,1561,0
|
||||
20250424,100500,52966193,1561,1561,1561,1561,0
|
||||
20250424,100400,52966193,1561,1561,1561,1561,0
|
||||
20250424,100300,52966193,1561,1556,1561,1551,1501
|
||||
20250424,100200,50634545,1563,1563,1563,1563,0
|
||||
20250424,100100,50634545,1563,1561,1563,1561,29
|
||||
20250424,100000,50589260,1561,1561,1561,1561,0
|
||||
20250424,095900,50589260,1561,1561,1561,1561,0
|
||||
20250424,095800,50589260,1561,1562,1562,1550,2500
|
||||
20250424,095700,46705190,1563,1562,1563,1562,18
|
||||
20250424,095600,46677072,1562,1558,1562,1558,2
|
||||
20250424,095500,46673952,1558,1558,1558,1558,17
|
||||
20250424,095400,46647466,1563,1563,1563,1563,0
|
||||
20250424,095300,46647466,1563,1563,1563,1563,1
|
||||
20250424,095200,46645903,1563,1564,1565,1563,11
|
||||
20250424,095100,46628701,1565,1559,1565,1559,2
|
||||
20250424,095000,46625577,1559,1559,1559,1559,0
|
||||
20250424,094900,46625577,1559,1559,1559,1559,100
|
||||
20250424,094800,46469677,1559,1559,1559,1559,0
|
||||
20250424,094700,46469677,1559,1559,1559,1559,2
|
||||
20250424,094600,46466559,1559,1559,1559,1553,124
|
||||
20250424,094500,46273652,1567,1567,1567,1567,1
|
||||
20250424,094400,46272085,1571,1565,1571,1565,3
|
||||
20250424,094300,46267381,1561,1562,1562,1561,1039
|
||||
20250424,094200,44644483,1562,1562,1562,1562,0
|
||||
20250424,094100,44644483,1562,1562,1562,1562,1
|
||||
20250424,094000,44642921,1559,1560,1560,1559,10
|
||||
20250424,093900,44627329,1559,1559,1559,1559,0
|
||||
20250424,093800,44627329,1559,1556,1559,1556,897
|
||||
20250424,093700,43231117,1556,1556,1556,1548,61
|
||||
20250424,093600,43136601,1556,1553,1556,1551,1821
|
||||
20250424,093500,40310918,1553,1554,1554,1553,100
|
||||
20250424,093400,40155612,1557,1563,1563,1557,1673
|
||||
20250424,093300,37544875,1563,1564,1569,1563,541
|
||||
20250424,093200,36699146,1564,1571,1571,1564,1815
|
||||
20250424,093100,33855649,1573,1572,1573,1572,37
|
||||
20250424,093000,33797482,1572,1576,1576,1572,4
|
||||
20250424,092900,33791190,1582,1576,1582,1574,58
|
||||
20250424,092800,33699813,1575,1576,1576,1575,582
|
||||
20250424,092700,32782618,1584,1584,1584,1584,1
|
||||
20250424,092600,32781034,1576,1575,1576,1575,2
|
||||
20250424,092500,32777883,1575,1575,1575,1575,0
|
||||
20250424,092400,32777883,1575,1575,1575,1575,0
|
||||
20250424,092300,32777883,1575,1576,1576,1575,1200
|
||||
20250424,092200,30887859,1585,1584,1585,1584,2214
|
||||
20250424,092100,27378984,1587,1587,1587,1587,0
|
||||
20250424,092000,27378984,1587,1587,1587,1587,0
|
||||
20250424,091900,27378984,1587,1580,1587,1561,409
|
||||
20250424,091800,26736311,1590,1587,1590,1580,122
|
||||
20250424,091700,26542459,1590,1590,1590,1590,0
|
||||
20250424,091600,26542459,1590,1590,1590,1590,0
|
||||
20250424,091500,26542459,1590,1587,1592,1580,3836
|
||||
20250424,091400,20475396,1593,1593,1594,1588,221
|
||||
20250424,091300,20124324,1595,1595,1595,1595,1
|
||||
20250424,091200,20122729,1594,1594,1594,1594,747
|
||||
20250424,091100,18932011,1594,1594,1594,1584,53
|
||||
20250424,091000,18848021,1582,1592,1594,1582,92
|
||||
20250424,090900,18701977,1589,1576,1589,1576,4248
|
||||
20250424,090800,11985199,1572,1573,1573,1572,30
|
||||
20250424,090700,11938038,1578,1577,1578,1576,2000
|
||||
20250424,090600,8783266,1576,1577,1577,1576,2368
|
||||
20250424,090500,5051297,1576,1576,1576,1576,100
|
||||
20250424,090400,4893697,1576,1572,1576,1572,2145
|
||||
20250424,090300,1519688,1571,1571,1571,1571,35
|
||||
20250424,090200,1464703,1571,1571,1571,1571,0
|
||||
20250424,090100,1464703,1571,1571,1571,1571,125
|
||||
20250424,090000,1268328,1571,1570,1571,1557,812
|
||||
|
Reference in New Issue
Block a user