Update 2025-04-24 2740 candle_min
This commit is contained in:
568
003850/min/candle-20250424.csv
Normal file
568
003850/min/candle-20250424.csv
Normal file
@@ -0,0 +1,568 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250424,182600,3173539505,8580,8580,8580,8580,6226
|
||||
20250424,182500,3173539505,8580,8580,8580,8580,0
|
||||
20250424,182400,3173539505,8580,8580,8580,8580,0
|
||||
20250424,182300,3173539505,8580,8580,8580,8580,0
|
||||
20250424,182200,3173539505,8580,8580,8580,8580,0
|
||||
20250424,182100,3173539505,8580,8580,8580,8580,0
|
||||
20250424,182000,3173539505,8580,8580,8580,8580,0
|
||||
20250424,181900,3173539505,8580,8580,8580,8580,0
|
||||
20250424,181800,3173539505,8580,8580,8580,8580,0
|
||||
20250424,181700,3173539505,8580,8580,8580,8580,0
|
||||
20250424,181600,3173539505,8580,8580,8580,8580,0
|
||||
20250424,181500,3173539505,8580,8580,8580,8580,0
|
||||
20250424,181400,3173539505,8580,8580,8580,8580,0
|
||||
20250424,181300,3173539505,8580,8580,8580,8580,0
|
||||
20250424,181200,3173539505,8580,8580,8580,8580,0
|
||||
20250424,181100,3173539505,8580,8580,8580,8580,0
|
||||
20250424,181000,3173539505,8580,8580,8580,8580,0
|
||||
20250424,180900,3173539505,8580,8580,8580,8580,0
|
||||
20250424,180800,3173539505,8580,8580,8580,8580,0
|
||||
20250424,180700,3173539505,8580,8580,8580,8580,0
|
||||
20250424,180600,3173539505,8580,8580,8580,8580,0
|
||||
20250424,180500,3173539505,8580,8580,8580,8580,0
|
||||
20250424,180400,3173539505,8580,8580,8580,8580,0
|
||||
20250424,180300,3173539505,8580,8580,8580,8580,0
|
||||
20250424,180200,3173539505,8580,8580,8580,8580,0
|
||||
20250424,180100,3173539505,8580,8580,8580,8580,0
|
||||
20250424,180000,3173539505,8580,8580,8580,8580,0
|
||||
20250424,175900,3173539505,8580,8580,8580,8580,0
|
||||
20250424,175800,3173539505,8580,8580,8580,8580,0
|
||||
20250424,175700,3173539505,8580,8580,8580,8580,0
|
||||
20250424,175600,3173539505,8580,8580,8580,8580,6226
|
||||
20250424,175500,3173539505,8580,8580,8580,8580,0
|
||||
20250424,175400,3173539505,8580,8580,8580,8580,0
|
||||
20250424,175300,3173539505,8580,8580,8580,8580,0
|
||||
20250424,175200,3173539505,8580,8580,8580,8580,0
|
||||
20250424,175100,3173539505,8580,8580,8580,8580,0
|
||||
20250424,175000,3173539505,8580,8580,8580,8580,0
|
||||
20250424,174900,3173539505,8580,8580,8580,8580,0
|
||||
20250424,174800,3173539505,8580,8580,8580,8580,0
|
||||
20250424,174700,3173539505,8580,8580,8580,8580,0
|
||||
20250424,174600,3173539505,8580,8580,8580,8580,0
|
||||
20250424,174500,3173539505,8580,8580,8580,8580,0
|
||||
20250424,174400,3173539505,8580,8580,8580,8580,0
|
||||
20250424,174300,3173539505,8580,8580,8580,8580,0
|
||||
20250424,174200,3173539505,8580,8580,8580,8580,0
|
||||
20250424,174100,3173539505,8580,8580,8580,8580,0
|
||||
20250424,174000,3173539505,8580,8580,8580,8580,0
|
||||
20250424,173900,3173539505,8580,8580,8580,8580,0
|
||||
20250424,173800,3173539505,8580,8580,8580,8580,0
|
||||
20250424,173700,3173539505,8580,8580,8580,8580,0
|
||||
20250424,173600,3173539505,8580,8580,8580,8580,0
|
||||
20250424,173500,3173539505,8580,8580,8580,8580,0
|
||||
20250424,173400,3173539505,8580,8580,8580,8580,0
|
||||
20250424,173300,3173539505,8580,8580,8580,8580,0
|
||||
20250424,173200,3173539505,8580,8580,8580,8580,0
|
||||
20250424,173100,3173539505,8580,8580,8580,8580,0
|
||||
20250424,173000,3173539505,8580,8580,8580,8580,0
|
||||
20250424,172900,3173539505,8580,8580,8580,8580,0
|
||||
20250424,172800,3173539505,8580,8580,8580,8580,0
|
||||
20250424,172700,3173539505,8580,8580,8580,8580,0
|
||||
20250424,172600,3173539505,8580,8580,8580,8580,6226
|
||||
20250424,172500,3173539505,8580,8580,8580,8580,0
|
||||
20250424,172400,3173539505,8580,8580,8580,8580,0
|
||||
20250424,172300,3173539505,8580,8580,8580,8580,0
|
||||
20250424,172200,3173539505,8580,8580,8580,8580,0
|
||||
20250424,172100,3173539505,8580,8580,8580,8580,0
|
||||
20250424,172000,3173539505,8580,8580,8580,8580,0
|
||||
20250424,171900,3173539505,8580,8580,8580,8580,0
|
||||
20250424,171800,3173539505,8580,8580,8580,8580,0
|
||||
20250424,171700,3173539505,8580,8580,8580,8580,0
|
||||
20250424,171600,3173539505,8580,8580,8580,8580,0
|
||||
20250424,171500,3173539505,8580,8580,8580,8580,0
|
||||
20250424,171400,3173539505,8580,8580,8580,8580,0
|
||||
20250424,171300,3173539505,8580,8580,8580,8580,0
|
||||
20250424,171200,3173539505,8580,8580,8580,8580,0
|
||||
20250424,171100,3173539505,8580,8580,8580,8580,0
|
||||
20250424,171000,3173539505,8580,8580,8580,8580,0
|
||||
20250424,170900,3173539505,8580,8580,8580,8580,0
|
||||
20250424,170800,3173539505,8580,8580,8580,8580,0
|
||||
20250424,170700,3173539505,8580,8580,8580,8580,0
|
||||
20250424,170600,3173539505,8580,8580,8580,8580,0
|
||||
20250424,170500,3173539505,8580,8580,8580,8580,0
|
||||
20250424,170400,3173539505,8580,8580,8580,8580,0
|
||||
20250424,170300,3173539505,8580,8580,8580,8580,0
|
||||
20250424,170200,3173539505,8580,8580,8580,8580,0
|
||||
20250424,170100,3173539505,8580,8580,8580,8580,0
|
||||
20250424,170000,3173539505,8580,8580,8580,8580,0
|
||||
20250424,165900,3173539505,8580,8580,8580,8580,0
|
||||
20250424,165800,3173539505,8580,8580,8580,8580,0
|
||||
20250424,165700,3173539505,8580,8580,8580,8580,0
|
||||
20250424,165600,3173539505,8580,8580,8580,8580,6226
|
||||
20250424,165500,3173539505,8580,8580,8580,8580,0
|
||||
20250424,165400,3173539505,8580,8580,8580,8580,0
|
||||
20250424,165300,3173539505,8580,8580,8580,8580,0
|
||||
20250424,165200,3173539505,8580,8580,8580,8580,0
|
||||
20250424,165100,3173539505,8580,8580,8580,8580,0
|
||||
20250424,165000,3173539505,8580,8580,8580,8580,0
|
||||
20250424,164900,3173539505,8580,8580,8580,8580,0
|
||||
20250424,164800,3173539505,8580,8580,8580,8580,0
|
||||
20250424,164700,3173539505,8580,8580,8580,8580,0
|
||||
20250424,164600,3173539505,8580,8580,8580,8580,0
|
||||
20250424,164500,3173539505,8580,8580,8580,8580,0
|
||||
20250424,164400,3173539505,8580,8580,8580,8580,0
|
||||
20250424,164300,3173539505,8580,8580,8580,8580,0
|
||||
20250424,164200,3173539505,8580,8580,8580,8580,0
|
||||
20250424,164100,3173539505,8580,8580,8580,8580,0
|
||||
20250424,164000,3173539505,8580,8580,8580,8580,0
|
||||
20250424,163900,3173539505,8580,8580,8580,8580,0
|
||||
20250424,163800,3173539505,8580,8580,8580,8580,0
|
||||
20250424,163700,3173539505,8580,8580,8580,8580,0
|
||||
20250424,163600,3173539505,8580,8580,8580,8580,0
|
||||
20250424,163500,3173539505,8580,8580,8580,8580,0
|
||||
20250424,163400,3173539505,8580,8580,8580,8580,0
|
||||
20250424,163300,3173539505,8580,8580,8580,8580,0
|
||||
20250424,163200,3173539505,8580,8580,8580,8580,0
|
||||
20250424,163100,3173539505,8580,8580,8580,8580,0
|
||||
20250424,163000,3173539505,8580,8580,8580,8580,0
|
||||
20250424,162900,3173539505,8580,8580,8580,8580,0
|
||||
20250424,162800,3173539505,8580,8580,8580,8580,0
|
||||
20250424,162700,3173539505,8580,8580,8580,8580,0
|
||||
20250424,162600,3173539505,8580,8580,8580,8580,6226
|
||||
20250424,162500,3173539505,8580,8580,8580,8580,0
|
||||
20250424,162400,3173539505,8580,8580,8580,8580,0
|
||||
20250424,162300,3173539505,8580,8580,8580,8580,0
|
||||
20250424,162200,3173539505,8580,8580,8580,8580,0
|
||||
20250424,162100,3173539505,8580,8580,8580,8580,0
|
||||
20250424,162000,3173539505,8580,8580,8580,8580,0
|
||||
20250424,161900,3173539505,8580,8580,8580,8580,0
|
||||
20250424,161800,3173539505,8580,8580,8580,8580,0
|
||||
20250424,161700,3173539505,8580,8580,8580,8580,0
|
||||
20250424,161600,3173539505,8580,8580,8580,8580,0
|
||||
20250424,161500,3173539505,8580,8580,8580,8580,0
|
||||
20250424,161400,3173539505,8580,8580,8580,8580,0
|
||||
20250424,161300,3173539505,8580,8580,8580,8580,0
|
||||
20250424,161200,3173539505,8580,8580,8580,8580,0
|
||||
20250424,161100,3173539505,8580,8580,8580,8580,0
|
||||
20250424,161000,3173539505,8580,8580,8580,8580,0
|
||||
20250424,160900,3173539505,8580,8580,8580,8580,0
|
||||
20250424,160800,3173539505,8580,8580,8580,8580,0
|
||||
20250424,160700,3173539505,8580,8580,8580,8580,0
|
||||
20250424,160600,3173539505,8580,8580,8580,8580,0
|
||||
20250424,160500,3173539505,8580,8580,8580,8580,0
|
||||
20250424,160400,3173539505,8580,8580,8580,8580,0
|
||||
20250424,160300,3173539505,8580,8580,8580,8580,0
|
||||
20250424,160200,3173539505,8580,8580,8580,8580,0
|
||||
20250424,160100,3173539505,8580,8580,8580,8580,0
|
||||
20250424,160000,3173539505,8580,8580,8580,8580,0
|
||||
20250424,155900,3173539505,8580,8580,8580,8580,0
|
||||
20250424,155800,3173539505,8580,8580,8580,8580,0
|
||||
20250424,155700,3173539505,8580,8580,8580,8580,0
|
||||
20250424,155600,3173539505,8580,8580,8580,8580,6226
|
||||
20250424,155500,3173539505,8580,8580,8580,8580,0
|
||||
20250424,155400,3173539505,8580,8580,8580,8580,0
|
||||
20250424,155300,3173539505,8580,8580,8580,8580,0
|
||||
20250424,155200,3173539505,8580,8580,8580,8580,0
|
||||
20250424,155100,3173539505,8580,8580,8580,8580,0
|
||||
20250424,155000,3173539505,8580,8580,8580,8580,0
|
||||
20250424,154900,3173539505,8580,8580,8580,8580,0
|
||||
20250424,154800,3173539505,8580,8580,8580,8580,0
|
||||
20250424,154700,3173539505,8580,8580,8580,8580,0
|
||||
20250424,154600,3173539505,8580,8580,8580,8580,0
|
||||
20250424,154500,3173539505,8580,8580,8580,8580,0
|
||||
20250424,154400,3173539505,8580,8580,8580,8580,0
|
||||
20250424,154300,3173539505,8580,8580,8580,8580,0
|
||||
20250424,154200,3173539505,8580,8580,8580,8580,0
|
||||
20250424,154100,3173539505,8580,8580,8580,8580,0
|
||||
20250424,154000,3173539505,8580,8580,8580,8580,0
|
||||
20250424,153900,3173539505,8580,8580,8580,8580,0
|
||||
20250424,153800,3173539505,8580,8580,8580,8580,0
|
||||
20250424,153700,3173539505,8580,8580,8580,8580,0
|
||||
20250424,153600,3173539505,8580,8580,8580,8580,0
|
||||
20250424,153500,3173539505,8580,8580,8580,8580,0
|
||||
20250424,153400,3173539505,8580,8580,8580,8580,0
|
||||
20250424,153300,3173539505,8580,8580,8580,8580,0
|
||||
20250424,153200,3173539505,8580,8580,8580,8580,0
|
||||
20250424,153100,3173539505,8580,8580,8580,8580,0
|
||||
20250424,153000,3173539505,8580,8580,8580,8580,6226
|
||||
20250424,152900,3120120425,8600,8600,8600,8600,0
|
||||
20250424,152800,3120120425,8600,8600,8600,8600,0
|
||||
20250424,152700,3120120425,8600,8600,8600,8600,0
|
||||
20250424,152600,3120120425,8600,8600,8600,8600,0
|
||||
20250424,152500,3120120425,8600,8600,8600,8600,0
|
||||
20250424,152400,3120120425,8600,8600,8600,8600,0
|
||||
20250424,152300,3120120425,8600,8600,8600,8600,0
|
||||
20250424,152200,3120120425,8600,8600,8600,8600,0
|
||||
20250424,152100,3120120425,8600,8600,8600,8600,0
|
||||
20250424,152000,3120120425,8600,8600,8600,8600,0
|
||||
20250424,151900,3120120425,8600,8600,8600,8580,132
|
||||
20250424,151800,3118985945,8600,8580,8600,8570,1534
|
||||
20250424,151700,3105838255,8600,8580,8600,8570,1474
|
||||
20250424,151600,3093187985,8590,8580,8590,8580,429
|
||||
20250424,151500,3089507155,8580,8580,8580,8570,2353
|
||||
20250424,151400,3069332865,8590,8590,8590,8590,1
|
||||
20250424,151300,3069324275,8580,8580,8590,8580,264
|
||||
20250424,151200,3067058895,8590,8600,8600,8590,1481
|
||||
20250424,151100,3054336725,8590,8590,8590,8590,388
|
||||
20250424,151000,3051003805,8600,8600,8600,8600,45
|
||||
20250424,150900,3050616805,8610,8620,8620,8610,353
|
||||
20250424,150800,3047577435,8620,8620,8620,8620,68
|
||||
20250424,150700,3046991275,8620,8620,8620,8620,5
|
||||
20250424,150600,3046948175,8610,8610,8610,8610,268
|
||||
20250424,150500,3044640695,8610,8610,8610,8610,10
|
||||
20250424,150400,3044554595,8610,8610,8610,8610,41
|
||||
20250424,150300,3044201585,8590,8620,8630,8590,356
|
||||
20250424,150200,3041141935,8600,8600,8600,8600,1206
|
||||
20250424,150100,3030770335,8600,8600,8620,8600,4741
|
||||
20250424,150000,2989952135,8570,8610,8610,8570,2035
|
||||
20250424,145900,2972498935,8600,8620,8620,8600,813
|
||||
20250424,145800,2965505325,8600,8600,8600,8600,0
|
||||
20250424,145700,2965505325,8600,8600,8600,8600,0
|
||||
20250424,145600,2965505325,8600,8620,8620,8600,1500
|
||||
20250424,145500,2952592165,8630,8640,8640,8630,158
|
||||
20250424,145400,2951228365,8640,8640,8640,8640,0
|
||||
20250424,145300,2951228365,8640,8630,8640,8630,7
|
||||
20250424,145200,2951167895,8630,8640,8640,8630,8
|
||||
20250424,145100,2951098795,8630,8630,8630,8630,67
|
||||
20250424,145000,2950520585,8640,8640,8640,8640,9
|
||||
20250424,144900,2950442825,8650,8630,8650,8630,184
|
||||
20250424,144800,2948853785,8630,8620,8630,8620,124
|
||||
20250424,144700,2947784775,8620,8620,8620,8620,0
|
||||
20250424,144600,2947784775,8620,8620,8620,8620,20
|
||||
20250424,144500,2947612375,8620,8620,8620,8620,2
|
||||
20250424,144400,2947595135,8580,8620,8620,8580,2000
|
||||
20250424,144300,2930401925,8630,8620,8630,8620,268
|
||||
20250424,144200,2928089185,8620,8610,8620,8610,1517
|
||||
20250424,144100,2915027655,8620,8620,8620,8620,347
|
||||
20250424,144000,2912036515,8620,8630,8630,8620,211
|
||||
20250424,143900,2910216755,8630,8630,8630,8620,175
|
||||
20250424,143800,2908706715,8630,8630,8630,8620,362
|
||||
20250424,143700,2905585025,8640,8640,8640,8630,150
|
||||
20250424,143600,2904290225,8630,8630,8630,8630,24
|
||||
20250424,143500,2904083105,8630,8630,8630,8620,382
|
||||
20250424,143400,2900786595,8630,8630,8630,8620,315
|
||||
20250424,143300,2898071155,8620,8620,8620,8620,9
|
||||
20250424,143200,2897993575,8640,8640,8640,8630,533
|
||||
20250424,143100,2893391205,8650,8650,8650,8650,0
|
||||
20250424,143000,2893391205,8650,8650,8650,8650,7
|
||||
20250424,142900,2893330655,8650,8650,8650,8650,159
|
||||
20250424,142800,2891955305,8660,8660,8660,8660,5
|
||||
20250424,142700,2891912005,8660,8640,8660,8640,130
|
||||
20250424,142600,2890788075,8640,8630,8640,8630,346
|
||||
20250424,142500,2887799435,8640,8640,8640,8640,7
|
||||
20250424,142400,2887738955,8630,8640,8640,8630,560
|
||||
20250424,142300,2882903965,8650,8650,8660,8650,306
|
||||
20250424,142200,2880256745,8650,8650,8650,8650,53
|
||||
20250424,142100,2879798295,8640,8640,8640,8640,20
|
||||
20250424,142000,2879625495,8640,8640,8640,8640,331
|
||||
20250424,141900,2876765655,8650,8650,8650,8650,0
|
||||
20250424,141800,2876765655,8650,8640,8650,8640,428
|
||||
20250424,141700,2873067665,8640,8640,8640,8640,40
|
||||
20250424,141600,2872722065,8640,8640,8640,8630,949
|
||||
20250424,141500,2864525345,8640,8640,8640,8640,31
|
||||
20250424,141400,2864257505,8640,8650,8650,8640,168
|
||||
20250424,141300,2862805285,8650,8650,8650,8640,344
|
||||
20250424,141200,2859830495,8650,8650,8650,8650,30
|
||||
20250424,141100,2859570995,8640,8640,8650,8640,115
|
||||
20250424,141000,2858577325,8650,8650,8650,8640,253
|
||||
20250424,140900,2856390805,8650,8650,8650,8650,316
|
||||
20250424,140800,2853657405,8640,8650,8650,8640,56
|
||||
20250424,140700,2853173505,8650,8650,8650,8650,0
|
||||
20250424,140600,2853173505,8650,8650,8650,8650,7
|
||||
20250424,140500,2853112955,8650,8650,8650,8650,1
|
||||
20250424,140400,2853104305,8650,8650,8650,8650,6
|
||||
20250424,140300,2853052405,8650,8650,8650,8650,0
|
||||
20250424,140200,2853052405,8650,8650,8650,8640,13
|
||||
20250424,140100,2852939965,8650,8650,8650,8650,51
|
||||
20250424,140000,2852498815,8650,8640,8650,8620,751
|
||||
20250424,135900,2846019915,8630,8630,8630,8630,0
|
||||
20250424,135800,2846019915,8630,8630,8630,8630,1
|
||||
20250424,135700,2846011285,8640,8640,8640,8640,469
|
||||
20250424,135600,2841959125,8640,8640,8640,8640,19
|
||||
20250424,135500,2841794965,8640,8630,8640,8630,106
|
||||
20250424,135400,2840880125,8640,8640,8640,8640,6
|
||||
20250424,135300,2840828285,8640,8640,8640,8640,0
|
||||
20250424,135200,2840828285,8640,8630,8640,8630,328
|
||||
20250424,135100,2837997595,8630,8630,8630,8630,193
|
||||
20250424,135000,2836332005,8630,8630,8630,8630,185
|
||||
20250424,134900,2834735455,8630,8630,8630,8620,173
|
||||
20250424,134800,2833243815,8640,8630,8640,8630,13
|
||||
20250424,134700,2833131565,8620,8620,8620,8620,55
|
||||
20250424,134600,2832657465,8620,8630,8630,8620,213
|
||||
20250424,134500,2830819395,8630,8630,8640,8630,24
|
||||
20250424,134400,2830612215,8640,8640,8640,8640,0
|
||||
20250424,134300,2830612215,8640,8630,8640,8630,33
|
||||
20250424,134200,2830327365,8630,8630,8630,8630,268
|
||||
20250424,134100,2828014525,8630,8640,8640,8630,213
|
||||
20250424,134000,2826176255,8640,8650,8650,8640,40
|
||||
20250424,133900,2825830585,8640,8640,8640,8640,0
|
||||
20250424,133800,2825830585,8640,8630,8640,8630,130
|
||||
20250424,133700,2824708385,8630,8630,8630,8630,115
|
||||
20250424,133600,2823715935,8630,8640,8640,8630,284
|
||||
20250424,133500,2821262715,8650,8650,8650,8650,0
|
||||
20250424,133400,2821262715,8650,8650,8650,8650,6
|
||||
20250424,133300,2821210815,8640,8650,8660,8640,30
|
||||
20250424,133200,2820951305,8640,8640,8640,8640,51
|
||||
20250424,133100,2820510665,8650,8660,8660,8650,181
|
||||
20250424,133000,2818944955,8650,8650,8650,8650,33
|
||||
20250424,132900,2818659505,8640,8650,8650,8640,11
|
||||
20250424,132800,2818564395,8650,8650,8650,8640,94
|
||||
20250424,132700,2817751635,8650,8650,8650,8650,50
|
||||
20250424,132600,2817319135,8650,8650,8650,8650,7
|
||||
20250424,132500,2817258585,8640,8650,8650,8640,41
|
||||
20250424,132400,2816904235,8650,8650,8650,8640,240
|
||||
20250424,132300,2814830465,8660,8640,8660,8640,626
|
||||
20250424,132200,2809414245,8650,8640,8650,8640,7
|
||||
20250424,132100,2809353705,8640,8640,8640,8640,100
|
||||
20250424,132000,2808489705,8650,8650,8650,8650,7
|
||||
20250424,131900,2808429155,8640,8630,8640,8630,107
|
||||
20250424,131800,2807504855,8640,8640,8640,8640,0
|
||||
20250424,131700,2807504855,8640,8650,8650,8640,37
|
||||
20250424,131600,2807185115,8640,8640,8640,8640,21
|
||||
20250424,131500,2807003675,8650,8650,8650,8650,12
|
||||
20250424,131400,2806899875,8640,8640,8640,8640,50
|
||||
20250424,131300,2806467875,8640,8640,8640,8640,7
|
||||
20250424,131200,2806407395,8640,8640,8640,8640,201
|
||||
20250424,131100,2804670755,8590,8590,8590,8590,0
|
||||
20250424,131000,2804670755,8590,8630,8630,8590,2278
|
||||
20250424,130900,2785054355,8640,8640,8640,8640,6
|
||||
20250424,130800,2785002515,8640,8640,8640,8640,74
|
||||
20250424,130700,2784363155,8650,8630,8650,8630,40
|
||||
20250424,130600,2784017175,8630,8630,8630,8630,0
|
||||
20250424,130500,2784017175,8630,8640,8640,8630,150
|
||||
20250424,130400,2782722315,8630,8630,8630,8630,0
|
||||
20250424,130300,2782722315,8630,8650,8650,8630,1482
|
||||
20250424,130200,2769926225,8650,8630,8650,8630,87
|
||||
20250424,130100,2769174775,8630,8630,8630,8630,0
|
||||
20250424,130000,2769174775,8630,8640,8640,8630,174
|
||||
20250424,125900,2767672405,8640,8640,8640,8640,4
|
||||
20250424,125800,2767637845,8620,8620,8620,8620,0
|
||||
20250424,125700,2767637845,8620,8630,8630,8620,129
|
||||
20250424,125600,2766524855,8630,8640,8640,8630,71
|
||||
20250424,125500,2765911585,8630,8630,8630,8630,1
|
||||
20250424,125400,2765902955,8650,8640,8650,8640,297
|
||||
20250424,125300,2763336485,8630,8630,8630,8630,0
|
||||
20250424,125200,2763336485,8630,8630,8640,8630,21
|
||||
20250424,125100,2763155235,8620,8630,8630,8620,15
|
||||
20250424,125000,2763025835,8630,8630,8630,8630,10
|
||||
20250424,124900,2762939535,8630,8630,8630,8610,941
|
||||
20250424,124800,2754833115,8640,8640,8640,8640,0
|
||||
20250424,124700,2754833115,8640,8630,8640,8630,16
|
||||
20250424,124600,2754694975,8630,8630,8630,8630,1
|
||||
20250424,124500,2754686345,8630,8620,8640,8620,761
|
||||
20250424,124400,2748119015,8620,8620,8620,8620,583
|
||||
20250424,124300,2743093555,8620,8630,8630,8620,741
|
||||
20250424,124200,2736705115,8630,8630,8630,8630,7
|
||||
20250424,124100,2736644705,8630,8630,8630,8630,209
|
||||
20250424,124000,2734841035,8630,8630,8630,8620,123
|
||||
20250424,123900,2733779555,8640,8640,8640,8640,0
|
||||
20250424,123800,2733779555,8640,8630,8640,8630,171
|
||||
20250424,123700,2732303765,8630,8630,8630,8630,5
|
||||
20250424,123600,2732260615,8630,8630,8630,8630,179
|
||||
20250424,123500,2730715845,8640,8640,8640,8640,7
|
||||
20250424,123400,2730655365,8630,8630,8630,8630,26
|
||||
20250424,123300,2730430985,8640,8640,8640,8640,131
|
||||
20250424,123200,2729299145,8640,8630,8640,8630,105
|
||||
20250424,123100,2728391995,8640,8640,8640,8640,138
|
||||
20250424,123000,2727199675,8640,8650,8650,8640,25
|
||||
20250424,122900,2726983605,8640,8640,8640,8640,14
|
||||
20250424,122800,2726862645,8640,8640,8640,8640,248
|
||||
20250424,122700,2724719925,8630,8630,8630,8630,20
|
||||
20250424,122600,2724547325,8640,8630,8640,8630,16
|
||||
20250424,122500,2724409185,8640,8630,8640,8630,624
|
||||
20250424,122400,2719019065,8640,8630,8640,8630,7
|
||||
20250424,122300,2718958595,8640,8640,8640,8640,67
|
||||
20250424,122200,2718379715,8640,8630,8640,8630,10
|
||||
20250424,122100,2718293375,8630,8630,8630,8630,6
|
||||
20250424,122000,2718241595,8630,8630,8630,8630,1
|
||||
20250424,121900,2718232965,8630,8620,8630,8620,13
|
||||
20250424,121800,2718120795,8630,8630,8630,8630,0
|
||||
20250424,121700,2718120795,8630,8630,8630,8630,16
|
||||
20250424,121600,2717982715,8630,8630,8630,8630,0
|
||||
20250424,121500,2717982715,8630,8630,8630,8610,1193
|
||||
20250424,121400,2707699645,8640,8630,8640,8630,450
|
||||
20250424,121300,2703811875,8630,8630,8630,8630,368
|
||||
20250424,121200,2700636035,8630,8630,8630,8630,143
|
||||
20250424,121100,2699401945,8630,8630,8630,8630,0
|
||||
20250424,121000,2699401945,8630,8620,8630,8620,387
|
||||
20250424,120900,2696065935,8620,8620,8620,8620,340
|
||||
20250424,120800,2693135135,8620,8620,8620,8620,0
|
||||
20250424,120700,2693135135,8620,8620,8620,8620,6
|
||||
20250424,120600,2693083415,8610,8610,8610,8610,25
|
||||
20250424,120500,2692868165,8610,8620,8620,8610,89
|
||||
20250424,120400,2692101815,8620,8620,8620,8620,219
|
||||
20250424,120300,2690214035,8630,8620,8630,8620,13
|
||||
20250424,120200,2690101855,8630,8630,8630,8630,12
|
||||
20250424,120100,2689998295,8620,8620,8620,8620,1
|
||||
20250424,120000,2689989675,8630,8630,8630,8630,13
|
||||
20250424,115900,2689877485,8650,8650,8650,8650,0
|
||||
20250424,115800,2689877485,8650,8610,8650,8610,2690
|
||||
20250424,115700,2666693405,8610,8600,8610,8600,149
|
||||
20250424,115600,2665411805,8590,8590,8590,8590,0
|
||||
20250424,115500,2665411805,8590,8600,8600,8590,22
|
||||
20250424,115400,2665222715,8590,8590,8590,8590,20
|
||||
20250424,115300,2665050915,8620,8600,8620,8590,236
|
||||
20250424,115200,2663019485,8590,8610,8610,8590,662
|
||||
20250424,115100,2657331335,8610,8610,8610,8610,7
|
||||
20250424,115000,2657271065,8610,8610,8610,8610,33
|
||||
20250424,114900,2656986935,8600,8600,8600,8600,700
|
||||
20250424,114800,2650966935,8610,8610,8620,8600,1815
|
||||
20250424,114700,2635344415,8620,8630,8630,8620,644
|
||||
20250424,114600,2629786775,8640,8640,8640,8640,6
|
||||
20250424,114500,2629734935,8630,8640,8640,8630,1068
|
||||
20250424,114400,2620517955,8650,8640,8650,8640,807
|
||||
20250424,114300,2613545405,8640,8640,8640,8640,50
|
||||
20250424,114200,2613113405,8650,8650,8650,8650,11
|
||||
20250424,114100,2613018255,8640,8650,8650,8640,12
|
||||
20250424,114000,2612914465,8650,8650,8650,8650,68
|
||||
20250424,113900,2612326265,8650,8640,8650,8640,164
|
||||
20250424,113800,2610908665,8640,8650,8650,8640,149
|
||||
20250424,113700,2609620805,8650,8650,8650,8650,7
|
||||
20250424,113600,2609560255,8650,8650,8650,8640,16
|
||||
20250424,113500,2609421865,8650,8650,8650,8650,36
|
||||
20250424,113400,2609110465,8640,8630,8640,8630,499
|
||||
20250424,113300,2604803915,8640,8640,8640,8640,30
|
||||
20250424,113200,2604544715,8640,8630,8640,8630,957
|
||||
20250424,113100,2596281055,8630,8620,8630,8620,105
|
||||
20250424,113000,2595375935,8620,8620,8620,8610,134
|
||||
20250424,112900,2594221145,8620,8620,8620,8620,268
|
||||
20250424,112800,2591910985,8630,8620,8630,8620,119
|
||||
20250424,112700,2590885135,8620,8620,8620,8620,55
|
||||
20250424,112600,2590411035,8620,8620,8620,8620,189
|
||||
20250424,112500,2588781855,8610,8610,8610,8610,0
|
||||
20250424,112400,2588781855,8610,8610,8620,8610,490
|
||||
20250424,112300,2584562855,8630,8640,8640,8620,205
|
||||
20250424,112200,2582795335,8630,8630,8630,8630,249
|
||||
20250424,112100,2580646465,8640,8640,8640,8640,6
|
||||
20250424,112000,2580594625,8630,8640,8640,8630,235
|
||||
20250424,111900,2578566515,8640,8640,8640,8640,189
|
||||
20250424,111800,2576933555,8650,8650,8660,8650,50
|
||||
20250424,111700,2576500985,8650,8650,8650,8650,377
|
||||
20250424,111600,2573239935,8650,8640,8650,8640,96
|
||||
20250424,111500,2572410435,8630,8630,8630,8630,102
|
||||
20250424,111400,2571530175,8640,8630,8640,8630,38
|
||||
20250424,111300,2571202175,8630,8640,8640,8630,38
|
||||
20250424,111200,2570874055,8630,8630,8630,8630,20
|
||||
20250424,111100,2570701455,8630,8630,8630,8630,2
|
||||
20250424,111000,2570684195,8630,8640,8640,8630,120
|
||||
20250424,110900,2569648405,8640,8630,8640,8630,7
|
||||
20250424,110800,2569587935,8640,8630,8640,8630,58
|
||||
20250424,110700,2569086895,8630,8640,8640,8630,107
|
||||
20250424,110600,2568162575,8630,8640,8640,8630,119
|
||||
20250424,110500,2567134985,8640,8640,8640,8640,0
|
||||
20250424,110400,2567134985,8640,8640,8640,8640,6
|
||||
20250424,110300,2567083145,8640,8640,8640,8640,66
|
||||
20250424,110200,2566512905,8650,8630,8650,8630,716
|
||||
20250424,110100,2560332435,8630,8630,8630,8630,0
|
||||
20250424,110000,2560332435,8630,8630,8630,8630,463
|
||||
20250424,105900,2556336745,8630,8610,8630,8610,116
|
||||
20250424,105800,2555335685,8620,8660,8660,8610,309
|
||||
20250424,105700,2552671645,8650,8650,8650,8650,53
|
||||
20250424,105600,2552213195,8660,8660,8660,8660,26
|
||||
20250424,105500,2551988035,8670,8660,8670,8660,113
|
||||
20250424,105400,2551009395,8670,8660,8670,8660,567
|
||||
20250424,105300,2546095175,8650,8660,8660,8650,37
|
||||
20250424,105200,2545774835,8650,8650,8650,8650,6
|
||||
20250424,105100,2545722935,8650,8660,8660,8650,106
|
||||
20250424,105000,2544805575,8670,8650,8670,8650,268
|
||||
20250424,104900,2542483825,8650,8650,8650,8650,1
|
||||
20250424,104800,2542475175,8650,8640,8650,8640,237
|
||||
20250424,104700,2540426965,8640,8610,8640,8610,56
|
||||
20250424,104600,2539943975,8630,8610,8630,8610,1229
|
||||
20250424,104500,2529360535,8620,8620,8620,8610,558
|
||||
20250424,104400,2524556085,8610,8630,8630,8600,268
|
||||
20250424,104300,2522248215,8630,8600,8630,8600,667
|
||||
20250424,104200,2516498495,8600,8610,8620,8600,828
|
||||
20250424,104100,2509364825,8620,8600,8620,8600,627
|
||||
20250424,104000,2503969675,8610,8600,8610,8600,1068
|
||||
20250424,103900,2494781795,8610,8600,8610,8600,268
|
||||
20250424,103800,2492476925,8600,8620,8620,8600,250
|
||||
20250424,103700,2490325995,8610,8620,8620,8610,106
|
||||
20250424,103600,2489413285,8620,8610,8620,8610,33
|
||||
20250424,103500,2489128875,8610,8610,8610,8610,405
|
||||
20250424,103400,2485641825,8600,8620,8620,8600,374
|
||||
20250424,103300,2482421915,8610,8620,8620,8610,111
|
||||
20250424,103200,2481466175,8620,8620,8620,8620,68
|
||||
20250424,103100,2480880015,8620,8630,8630,8620,54
|
||||
20250424,103000,2480414475,8620,8620,8620,8620,54
|
||||
20250424,102900,2479948995,8620,8600,8660,8600,1905
|
||||
20250424,102800,2463537105,8610,8610,8610,8600,357
|
||||
20250424,102700,2460464085,8600,8610,8610,8600,75
|
||||
20250424,102600,2459819015,8610,8610,8610,8610,115
|
||||
20250424,102500,2458828865,8620,8610,8620,8610,214
|
||||
20250424,102400,2456986265,8610,8620,8620,8610,98
|
||||
20250424,102300,2456141525,8610,8610,8620,8600,786
|
||||
20250424,102200,2449376200,8600,8620,8630,8600,623
|
||||
20250424,102100,2444015160,8620,8610,8640,8600,964
|
||||
20250424,102000,2435701520,8640,8610,8660,8600,1034
|
||||
20250424,101900,2426776290,8610,8620,8630,8600,271
|
||||
20250424,101800,2424442830,8620,8620,8620,8610,41
|
||||
20250424,101700,2424089530,8620,8620,8620,8620,56
|
||||
20250424,101600,2423606810,8620,8620,8620,8610,418
|
||||
20250424,101500,2420005060,8620,8610,8620,8610,505
|
||||
20250424,101400,2415656140,8610,8610,8610,8610,36
|
||||
20250424,101300,2415346180,8610,8610,8620,8610,383
|
||||
20250424,101200,2412048490,8610,8610,8610,8600,512
|
||||
20250424,101100,2407642170,8610,8610,8610,8610,108
|
||||
20250424,101000,2406712290,8600,8610,8610,8600,5
|
||||
20250424,100900,2406669280,8610,8600,8610,8600,531
|
||||
20250424,100800,2402102430,8600,8590,8600,8590,46
|
||||
20250424,100700,2401706920,8580,8590,8600,8580,614
|
||||
20250424,100600,2396437080,8590,8600,8600,8580,1954
|
||||
20250424,100500,2379653090,8600,8610,8610,8600,1041
|
||||
20250424,100400,2370700080,8620,8610,8620,8610,249
|
||||
20250424,100300,2368556090,8610,8610,8720,8600,2931
|
||||
20250424,100200,2343180520,8610,8610,8610,8610,119
|
||||
20250424,100100,2342155930,8600,8600,8610,8590,512
|
||||
20250424,100000,2337752970,8610,8610,8610,8600,14
|
||||
20250424,095900,2337632460,8610,8610,8610,8600,278
|
||||
20250424,095800,2335240120,8600,8590,8610,8590,1195
|
||||
20250424,095700,2324956800,8600,8610,8610,8590,623
|
||||
20250424,095600,2319598710,8610,8610,8610,8610,264
|
||||
20250424,095500,2317325670,8620,8620,8620,8610,257
|
||||
20250424,095400,2315110830,8620,8620,8620,8610,265
|
||||
20250424,095300,2312827110,8610,8610,8610,8610,88
|
||||
20250424,095200,2312069430,8610,8600,8620,8600,26
|
||||
20250424,095100,2311845560,8600,8590,8610,8590,2664
|
||||
20250424,095000,2288931140,8590,8620,8620,8570,5709
|
||||
20250424,094900,2239844070,8620,8640,8650,8620,1686
|
||||
20250424,094800,2225291600,8650,8660,8660,8630,6702
|
||||
20250424,094700,2167390870,8670,8690,8700,8670,1103
|
||||
20250424,094600,2157826490,8700,8700,8700,8680,30
|
||||
20250424,094500,2157565970,8680,8670,8690,8660,689
|
||||
20250424,094400,2151586470,8670,8660,8670,8640,444
|
||||
20250424,094300,2147744930,8640,8660,8660,8640,937
|
||||
20250424,094200,2139642020,8640,8650,8660,8640,804
|
||||
20250424,094100,2132689100,8650,8640,8650,8640,885
|
||||
20250424,094000,2125039360,8640,8640,8640,8630,1954
|
||||
20250424,093900,2108162220,8640,8670,8680,8640,2568
|
||||
20250424,093800,2085929400,8680,8690,8690,8680,713
|
||||
20250424,093700,2079739440,8690,8700,8700,8680,1903
|
||||
20250424,093600,2063197250,8700,8710,8710,8700,1443
|
||||
20250424,093500,2050636790,8710,8710,8720,8700,2082
|
||||
20250424,093400,2032502380,8720,8720,8740,8710,2726
|
||||
20250424,093300,2008756610,8740,8710,8740,8700,761
|
||||
20250424,093200,2002117660,8710,8780,8780,8690,2087
|
||||
20250424,093100,1983942890,8790,8730,8790,8690,931
|
||||
20250424,093000,1975808080,8730,8670,8780,8670,743
|
||||
20250424,092900,1969341360,8670,8700,8700,8640,3931
|
||||
20250424,092800,1935275480,8700,8700,8720,8660,4776
|
||||
20250424,092700,1893748670,8710,8750,8750,8700,7971
|
||||
20250424,092600,1824222390,8750,8750,8750,8740,2173
|
||||
20250424,092500,1805217430,8750,8730,8800,8730,6339
|
||||
20250424,092400,1749703480,8730,8790,8790,8720,8325
|
||||
20250424,092300,1676737840,8800,8740,8930,8710,12588
|
||||
20250424,092200,1566224990,8760,9020,9020,8680,57610
|
||||
20250424,092100,1054988190,8740,8740,8740,8740,0
|
||||
20250424,092000,1054988190,8740,8740,8740,8740,0
|
||||
20250424,091900,1054988190,8740,8560,9290,8550,56140
|
||||
20250424,091800,553835450,8560,8560,8570,8560,754
|
||||
20250424,091700,547380890,8580,8560,8580,8540,2858
|
||||
20250424,091600,522925590,8560,8570,8570,8560,174
|
||||
20250424,091500,521435870,8580,8560,8580,8560,3813
|
||||
20250424,091400,488792960,8560,8590,8590,8560,3408
|
||||
20250424,091300,459554770,8590,8620,8620,8590,733
|
||||
20250424,091200,453256220,8610,8590,8610,8580,385
|
||||
20250424,091100,449946840,8560,8560,8560,8560,564
|
||||
20250424,091000,445119000,8560,8570,8580,8560,3902
|
||||
20250424,090900,411687000,8580,8610,8610,8550,3893
|
||||
20250424,090800,378348020,8640,8630,8655,8620,2095
|
||||
20250424,090700,360229600,8620,8670,8680,8620,1163
|
||||
20250424,090600,350152540,8670,8680,8680,8650,1750
|
||||
20250424,090500,334975740,8680,8690,8710,8640,5264
|
||||
20250424,090400,289312710,8700,8730,8790,8690,1977
|
||||
20250424,090300,272048120,8710,8690,8740,8680,6647
|
||||
20250424,090200,214108650,8690,8680,8720,8650,7464
|
||||
20250424,090100,149425960,8680,8810,8820,8660,5709
|
||||
20250424,090000,99663310,8820,8800,8820,8730,11333
|
||||
|
Reference in New Issue
Block a user