Update 2025-04-24 2740 candle_min
This commit is contained in:
581
010620/min/candle-20250424.csv
Normal file
581
010620/min/candle-20250424.csv
Normal file
@@ -0,0 +1,581 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250424,183900,257269453900,158500,158500,158500,158500,42380
|
||||
20250424,183800,257269453900,158500,158500,158500,158500,0
|
||||
20250424,183700,257269453900,158500,158500,158500,158500,0
|
||||
20250424,183600,257269453900,158500,158500,158500,158500,0
|
||||
20250424,183500,257269453900,158500,158500,158500,158500,0
|
||||
20250424,183400,257269453900,158500,158500,158500,158500,0
|
||||
20250424,183300,257269453900,158500,158500,158500,158500,0
|
||||
20250424,183200,257269453900,158500,158500,158500,158500,0
|
||||
20250424,183100,257269453900,158500,158500,158500,158500,0
|
||||
20250424,183000,257269453900,158500,158500,158500,158500,0
|
||||
20250424,182900,257269453900,158500,158500,158500,158500,0
|
||||
20250424,182800,257269453900,158500,158500,158500,158500,0
|
||||
20250424,182700,257269453900,158500,158500,158500,158500,0
|
||||
20250424,182600,257269453900,158500,158500,158500,158500,0
|
||||
20250424,182500,257269453900,158500,158500,158500,158500,0
|
||||
20250424,182400,257269453900,158500,158500,158500,158500,0
|
||||
20250424,182300,257269453900,158500,158500,158500,158500,0
|
||||
20250424,182200,257269453900,158500,158500,158500,158500,0
|
||||
20250424,182100,257269453900,158500,158500,158500,158500,0
|
||||
20250424,182000,257269453900,158500,158500,158500,158500,0
|
||||
20250424,181900,257269453900,158500,158500,158500,158500,0
|
||||
20250424,181800,257269453900,158500,158500,158500,158500,0
|
||||
20250424,181700,257269453900,158500,158500,158500,158500,0
|
||||
20250424,181600,257269453900,158500,158500,158500,158500,0
|
||||
20250424,181500,257269453900,158500,158500,158500,158500,0
|
||||
20250424,181400,257269453900,158500,158500,158500,158500,0
|
||||
20250424,181300,257269453900,158500,158500,158500,158500,0
|
||||
20250424,181200,257269453900,158500,158500,158500,158500,0
|
||||
20250424,181100,257269453900,158500,158500,158500,158500,0
|
||||
20250424,181000,257269453900,158500,158500,158500,158500,0
|
||||
20250424,180900,257269453900,158500,158500,158500,158500,42380
|
||||
20250424,180800,257269453900,158500,158500,158500,158500,0
|
||||
20250424,180700,257269453900,158500,158500,158500,158500,0
|
||||
20250424,180600,257269453900,158500,158500,158500,158500,0
|
||||
20250424,180500,257269453900,158500,158500,158500,158500,0
|
||||
20250424,180400,257269453900,158500,158500,158500,158500,0
|
||||
20250424,180300,257269453900,158500,158500,158500,158500,0
|
||||
20250424,180200,257269453900,158500,158500,158500,158500,0
|
||||
20250424,180100,257269453900,158500,158500,158500,158500,0
|
||||
20250424,180000,257269453900,158500,158500,158500,158500,0
|
||||
20250424,175900,257269453900,158500,158500,158500,158500,0
|
||||
20250424,175800,257269453900,158500,158500,158500,158500,0
|
||||
20250424,175700,257269453900,158500,158500,158500,158500,0
|
||||
20250424,175600,257269453900,158500,158500,158500,158500,0
|
||||
20250424,175500,257269453900,158500,158500,158500,158500,0
|
||||
20250424,175400,257269453900,158500,158500,158500,158500,0
|
||||
20250424,175300,257269453900,158500,158500,158500,158500,0
|
||||
20250424,175200,257269453900,158500,158500,158500,158500,0
|
||||
20250424,175100,257269453900,158500,158500,158500,158500,0
|
||||
20250424,175000,257269453900,158500,158500,158500,158500,0
|
||||
20250424,174900,257269453900,158500,158500,158500,158500,0
|
||||
20250424,174800,257269453900,158500,158500,158500,158500,0
|
||||
20250424,174700,257269453900,158500,158500,158500,158500,0
|
||||
20250424,174600,257269453900,158500,158500,158500,158500,0
|
||||
20250424,174500,257269453900,158500,158500,158500,158500,0
|
||||
20250424,174400,257269453900,158500,158500,158500,158500,0
|
||||
20250424,174300,257269453900,158500,158500,158500,158500,0
|
||||
20250424,174200,257269453900,158500,158500,158500,158500,0
|
||||
20250424,174100,257269453900,158500,158500,158500,158500,0
|
||||
20250424,174000,257269453900,158500,158500,158500,158500,0
|
||||
20250424,173900,257269453900,158500,158500,158500,158500,42380
|
||||
20250424,173800,257269453900,158500,158500,158500,158500,0
|
||||
20250424,173700,257269453900,158500,158500,158500,158500,0
|
||||
20250424,173600,257269453900,158500,158500,158500,158500,0
|
||||
20250424,173500,257269453900,158500,158500,158500,158500,0
|
||||
20250424,173400,257269453900,158500,158500,158500,158500,0
|
||||
20250424,173300,257269453900,158500,158500,158500,158500,0
|
||||
20250424,173200,257269453900,158500,158500,158500,158500,0
|
||||
20250424,173100,257269453900,158500,158500,158500,158500,0
|
||||
20250424,173000,257269453900,158500,158500,158500,158500,0
|
||||
20250424,172900,257269453900,158500,158500,158500,158500,0
|
||||
20250424,172800,257269453900,158500,158500,158500,158500,0
|
||||
20250424,172700,257269453900,158500,158500,158500,158500,0
|
||||
20250424,172600,257269453900,158500,158500,158500,158500,0
|
||||
20250424,172500,257269453900,158500,158500,158500,158500,0
|
||||
20250424,172400,257269453900,158500,158500,158500,158500,0
|
||||
20250424,172300,257269453900,158500,158500,158500,158500,0
|
||||
20250424,172200,257269453900,158500,158500,158500,158500,0
|
||||
20250424,172100,257269453900,158500,158500,158500,158500,0
|
||||
20250424,172000,257269453900,158500,158500,158500,158500,0
|
||||
20250424,171900,257269453900,158500,158500,158500,158500,0
|
||||
20250424,171800,257269453900,158500,158500,158500,158500,0
|
||||
20250424,171700,257269453900,158500,158500,158500,158500,0
|
||||
20250424,171600,257269453900,158500,158500,158500,158500,0
|
||||
20250424,171500,257269453900,158500,158500,158500,158500,0
|
||||
20250424,171400,257269453900,158500,158500,158500,158500,0
|
||||
20250424,171300,257269453900,158500,158500,158500,158500,0
|
||||
20250424,171200,257269453900,158500,158500,158500,158500,0
|
||||
20250424,171100,257269453900,158500,158500,158500,158500,0
|
||||
20250424,171000,257269453900,158500,158500,158500,158500,0
|
||||
20250424,170900,257269453900,158500,158500,158500,158500,42380
|
||||
20250424,170800,257269453900,158500,158500,158500,158500,0
|
||||
20250424,170700,257269453900,158500,158500,158500,158500,0
|
||||
20250424,170600,257269453900,158500,158500,158500,158500,0
|
||||
20250424,170500,257269453900,158500,158500,158500,158500,0
|
||||
20250424,170400,257269453900,158500,158500,158500,158500,0
|
||||
20250424,170300,257269453900,158500,158500,158500,158500,0
|
||||
20250424,170200,257269453900,158500,158500,158500,158500,0
|
||||
20250424,170100,257269453900,158500,158500,158500,158500,0
|
||||
20250424,170000,257269453900,158500,158500,158500,158500,0
|
||||
20250424,165900,257269453900,158500,158500,158500,158500,0
|
||||
20250424,165800,257269453900,158500,158500,158500,158500,0
|
||||
20250424,165700,257269453900,158500,158500,158500,158500,0
|
||||
20250424,165600,257269453900,158500,158500,158500,158500,0
|
||||
20250424,165500,257269453900,158500,158500,158500,158500,0
|
||||
20250424,165400,257269453900,158500,158500,158500,158500,0
|
||||
20250424,165300,257269453900,158500,158500,158500,158500,0
|
||||
20250424,165200,257269453900,158500,158500,158500,158500,0
|
||||
20250424,165100,257269453900,158500,158500,158500,158500,0
|
||||
20250424,165000,257269453900,158500,158500,158500,158500,0
|
||||
20250424,164900,257269453900,158500,158500,158500,158500,0
|
||||
20250424,164800,257269453900,158500,158500,158500,158500,0
|
||||
20250424,164700,257269453900,158500,158500,158500,158500,0
|
||||
20250424,164600,257269453900,158500,158500,158500,158500,0
|
||||
20250424,164500,257269453900,158500,158500,158500,158500,0
|
||||
20250424,164400,257269453900,158500,158500,158500,158500,0
|
||||
20250424,164300,257269453900,158500,158500,158500,158500,0
|
||||
20250424,164200,257269453900,158500,158500,158500,158500,0
|
||||
20250424,164100,257269453900,158500,158500,158500,158500,0
|
||||
20250424,164000,257269453900,158500,158500,158500,158500,0
|
||||
20250424,163900,257269453900,158500,158500,158500,158500,42380
|
||||
20250424,163800,257269453900,158500,158500,158500,158500,0
|
||||
20250424,163700,257269453900,158500,158500,158500,158500,0
|
||||
20250424,163600,257269453900,158500,158500,158500,158500,0
|
||||
20250424,163500,257269453900,158500,158500,158500,158500,0
|
||||
20250424,163400,257269453900,158500,158500,158500,158500,0
|
||||
20250424,163300,257269453900,158500,158500,158500,158500,0
|
||||
20250424,163200,257269453900,158500,158500,158500,158500,0
|
||||
20250424,163100,257269453900,158500,158500,158500,158500,0
|
||||
20250424,163000,257269453900,158500,158500,158500,158500,0
|
||||
20250424,162900,257269453900,158500,158500,158500,158500,0
|
||||
20250424,162800,257269453900,158500,158500,158500,158500,0
|
||||
20250424,162700,257269453900,158500,158500,158500,158500,0
|
||||
20250424,162600,257269453900,158500,158500,158500,158500,0
|
||||
20250424,162500,257269453900,158500,158500,158500,158500,0
|
||||
20250424,162400,257269453900,158500,158500,158500,158500,0
|
||||
20250424,162300,257269453900,158500,158500,158500,158500,0
|
||||
20250424,162200,257269453900,158500,158500,158500,158500,0
|
||||
20250424,162100,257269453900,158500,158500,158500,158500,0
|
||||
20250424,162000,257269453900,158500,158500,158500,158500,0
|
||||
20250424,161900,257269453900,158500,158500,158500,158500,0
|
||||
20250424,161800,257269453900,158500,158500,158500,158500,0
|
||||
20250424,161700,257269453900,158500,158500,158500,158500,0
|
||||
20250424,161600,257269453900,158500,158500,158500,158500,0
|
||||
20250424,161500,257269453900,158500,158500,158500,158500,0
|
||||
20250424,161400,257269453900,158500,158500,158500,158500,0
|
||||
20250424,161300,257269453900,158500,158500,158500,158500,0
|
||||
20250424,161200,257269453900,158500,158500,158500,158500,0
|
||||
20250424,161100,257269453900,158500,158500,158500,158500,0
|
||||
20250424,161000,257269453900,158500,158500,158500,158500,0
|
||||
20250424,160900,257269453900,158500,158500,158500,158500,42380
|
||||
20250424,160800,257269453900,158500,158500,158500,158500,0
|
||||
20250424,160700,257269453900,158500,158500,158500,158500,0
|
||||
20250424,160600,257269453900,158500,158500,158500,158500,0
|
||||
20250424,160500,257269453900,158500,158500,158500,158500,0
|
||||
20250424,160400,257269453900,158500,158500,158500,158500,0
|
||||
20250424,160300,257269453900,158500,158500,158500,158500,0
|
||||
20250424,160200,257269453900,158500,158500,158500,158500,0
|
||||
20250424,160100,257269453900,158500,158500,158500,158500,0
|
||||
20250424,160000,257269453900,158500,158500,158500,158500,0
|
||||
20250424,155900,257269453900,158500,158500,158500,158500,0
|
||||
20250424,155800,257269453900,158500,158500,158500,158500,0
|
||||
20250424,155700,257269453900,158500,158500,158500,158500,0
|
||||
20250424,155600,257269453900,158500,158500,158500,158500,0
|
||||
20250424,155500,257269453900,158500,158500,158500,158500,0
|
||||
20250424,155400,257269453900,158500,158500,158500,158500,0
|
||||
20250424,155300,257269453900,158500,158500,158500,158500,0
|
||||
20250424,155200,257269453900,158500,158500,158500,158500,0
|
||||
20250424,155100,257269453900,158500,158500,158500,158500,0
|
||||
20250424,155000,257269453900,158500,158500,158500,158500,0
|
||||
20250424,154900,257269453900,158500,158500,158500,158500,0
|
||||
20250424,154800,257269453900,158500,158500,158500,158500,0
|
||||
20250424,154700,257269453900,158500,158500,158500,158500,0
|
||||
20250424,154600,257269453900,158500,158500,158500,158500,0
|
||||
20250424,154500,257269453900,158500,158500,158500,158500,0
|
||||
20250424,154400,257269453900,158500,158500,158500,158500,0
|
||||
20250424,154300,257269453900,158500,158500,158500,158500,0
|
||||
20250424,154200,257269453900,158500,158500,158500,158500,0
|
||||
20250424,154100,257269453900,158500,158500,158500,158500,0
|
||||
20250424,154000,257269453900,158500,158500,158500,158500,0
|
||||
20250424,153900,257269453900,158500,158500,158500,158500,42380
|
||||
20250424,153800,257269453900,158500,158500,158500,158500,0
|
||||
20250424,153700,257269453900,158500,158500,158500,158500,0
|
||||
20250424,153600,257269453900,158500,158500,158500,158500,0
|
||||
20250424,153500,257269453900,158500,158500,158500,158500,0
|
||||
20250424,153400,257269453900,158500,158500,158500,158500,0
|
||||
20250424,153300,257269453900,158500,158500,158500,158500,0
|
||||
20250424,153200,257269453900,158500,158500,158500,158500,0
|
||||
20250424,153100,257269453900,158500,158500,158500,158500,0
|
||||
20250424,153000,257269453900,158500,158500,158500,158500,42380
|
||||
20250424,152900,250552223900,158000,158000,158000,158000,0
|
||||
20250424,152800,250552223900,158000,158000,158000,158000,0
|
||||
20250424,152700,250552223900,158000,158000,158000,158000,0
|
||||
20250424,152600,250552223900,158000,158000,158000,158000,0
|
||||
20250424,152500,250552223900,158000,158000,158000,158000,0
|
||||
20250424,152400,250552223900,158000,158000,158000,158000,0
|
||||
20250424,152300,250552223900,158000,158000,158000,158000,0
|
||||
20250424,152200,250552223900,158000,158000,158000,158000,0
|
||||
20250424,152100,250552223900,158000,158000,158000,158000,0
|
||||
20250424,152000,250552223900,158000,158000,158000,158000,0
|
||||
20250424,151900,250552223900,158000,157500,158000,157400,8382
|
||||
20250424,151800,249230167600,157400,157500,157800,157000,19128
|
||||
20250424,151700,246220882450,157500,157100,157500,156900,5966
|
||||
20250424,151600,245282831950,157100,156900,157300,156800,6762
|
||||
20250424,151500,244220743900,156700,157200,157400,156600,11666
|
||||
20250424,151400,242388277600,157200,156700,157200,156500,11282
|
||||
20250424,151300,240618734200,156700,156600,156700,156300,6715
|
||||
20250424,151200,239567293300,156600,156600,156700,156200,7623
|
||||
20250424,151100,238374640900,156600,156200,156900,156000,15131
|
||||
20250424,151000,236005840350,156000,155950,156300,155700,6023
|
||||
20250424,150900,235066144600,156000,155800,156300,155600,10929
|
||||
20250424,150800,233361818350,155800,155200,156300,155100,22022
|
||||
20250424,150700,229931875950,155200,154800,155200,154800,6070
|
||||
20250424,150600,228990893300,154900,155200,155300,154700,7806
|
||||
20250424,150500,227780702000,155100,154900,155300,154800,8446
|
||||
20250424,150400,226470793550,154800,154900,154900,154600,6526
|
||||
20250424,150300,225460712300,154900,155100,155200,154600,8463
|
||||
20250424,150200,224149226900,155100,154850,155300,154800,10840
|
||||
20250424,150100,222468495950,154800,154500,154900,154500,6330
|
||||
20250424,150000,221488837100,154600,154100,154800,153800,8627
|
||||
20250424,145900,220156361100,154000,153700,154300,153500,9368
|
||||
20250424,145800,218713759600,153700,153700,153800,153500,4837
|
||||
20250424,145700,217970792300,153600,153800,153900,153300,7634
|
||||
20250424,145600,216798044450,153900,153900,154000,153600,5498
|
||||
20250424,145500,215952259500,154000,154000,154300,153700,8030
|
||||
20250424,145400,214716258450,153900,154650,154800,153900,6018
|
||||
20250424,145300,213787297850,154700,154100,155000,154000,10838
|
||||
20250424,145200,212112063200,154100,154300,154400,153600,7909
|
||||
20250424,145100,210893600000,154200,154700,154900,153800,9304
|
||||
20250424,145000,209458900250,154600,155200,155300,154600,8256
|
||||
20250424,144900,208178818700,155100,155000,155400,154200,11356
|
||||
20250424,144800,206420507800,155000,155300,155600,154800,6410
|
||||
20250424,144700,205425493900,155100,155600,155800,154800,10057
|
||||
20250424,144600,203862219850,155600,155750,155800,154500,13755
|
||||
20250424,144500,201728176950,155700,156500,156500,154600,18201
|
||||
20250424,144400,198898805300,156300,154800,156800,154700,36678
|
||||
20250424,144300,193188023450,154700,154000,154800,153900,9146
|
||||
20250424,144200,191774782650,154000,154100,154700,153800,12479
|
||||
20250424,144100,189851106750,154100,154100,154800,154000,17521
|
||||
20250424,144000,187146960150,154100,153500,154200,153300,7548
|
||||
20250424,143900,185985263400,153500,152700,154000,152600,17695
|
||||
20250424,143800,183269585750,152800,153700,154600,152600,16578
|
||||
20250424,143700,180733124750,153700,154200,155000,153600,14913
|
||||
20250424,143600,178430258250,154300,154700,155000,154100,13338
|
||||
20250424,143500,176369359300,154700,152900,154800,152800,20374
|
||||
20250424,143400,173233205700,152900,152700,153100,152500,12576
|
||||
20250424,143300,171310953900,152700,151400,152800,151300,28597
|
||||
20250424,143200,166966281350,151400,151100,151400,151100,12542
|
||||
20250424,143100,165070248550,151000,151000,151000,151000,0
|
||||
20250424,143000,165070248550,151000,150900,151000,150800,13859
|
||||
20250424,142900,162977948150,150900,150500,150900,150300,8684
|
||||
20250424,142800,161669711700,150500,150400,150600,150200,7256
|
||||
20250424,142700,160577865350,150400,150600,150700,150100,9321
|
||||
20250424,142600,159175384150,150600,149900,150600,149700,12271
|
||||
20250424,142500,157331896900,149900,149700,150000,149600,3763
|
||||
20250424,142400,156767992700,149700,149200,149700,149200,6224
|
||||
20250424,142300,155837559950,149200,149500,149600,149200,5560
|
||||
20250424,142200,155006818950,149300,149200,149700,149200,4067
|
||||
20250424,142100,154398972500,149300,150000,150100,149100,8001
|
||||
20250424,142000,153202373400,150000,150300,150300,149900,7153
|
||||
20250424,141900,152128563650,150200,149700,150500,149600,13945
|
||||
20250424,141800,150033890350,149800,149700,149900,149500,4425
|
||||
20250424,141700,149371081150,149700,149600,149700,148900,6761
|
||||
20250424,141600,148362796800,149200,150000,150100,149100,10554
|
||||
20250424,141500,146782746950,150000,150400,150500,150000,5938
|
||||
20250424,141400,145890308150,150500,150600,150700,150200,8518
|
||||
20250424,141300,144608139350,150550,150200,150700,150100,12029
|
||||
20250424,141200,142798848250,150200,149900,150300,149500,13032
|
||||
20250424,141100,140843294550,149900,149200,150000,149200,6824
|
||||
20250424,141000,139822688550,149200,149900,150000,148500,10081
|
||||
20250424,140900,138317659550,149900,149900,150600,149000,38578
|
||||
20250424,140800,132528606250,149900,149400,150000,149300,24559
|
||||
20250424,140700,128850227750,149400,149600,149600,149200,8409
|
||||
20250424,140600,127593545500,149600,149000,149600,149000,9344
|
||||
20250424,140500,126198554650,148900,149200,149600,148500,12108
|
||||
20250424,140400,124392697750,149100,149700,149700,148500,15817
|
||||
20250424,140300,122033989850,149700,148700,149700,148000,28820
|
||||
20250424,140200,117740666450,148700,148200,148700,148100,6569
|
||||
20250424,140100,116765144600,148100,148200,148600,147400,8779
|
||||
20250424,140000,115466360250,148300,147900,148900,147700,16730
|
||||
20250424,135900,112985236100,147900,146800,148600,146700,24968
|
||||
20250424,135800,109291520400,147300,146200,147300,145900,11375
|
||||
20250424,135700,107622993100,146200,144800,146200,144700,13490
|
||||
20250424,135600,105661500900,144800,145500,145800,144600,13395
|
||||
20250424,135500,103716235550,145600,147200,147500,145500,10813
|
||||
20250424,135400,102134249250,147400,146200,147700,146100,21123
|
||||
20250424,135300,99027297100,146100,145500,146800,145400,16341
|
||||
20250424,135200,96639792350,145500,144550,145800,144500,14306
|
||||
20250424,135100,94560699250,144500,144700,145200,144100,19635
|
||||
20250424,135000,91721186000,144700,147200,147200,144600,27391
|
||||
20250424,134900,87731670750,147200,147900,148000,147200,16484
|
||||
20250424,134800,85299277550,147900,148600,149000,147700,17571
|
||||
20250424,134700,82694505450,148500,147900,149400,147700,32314
|
||||
20250424,134600,77894449250,147900,146950,147900,146400,31228
|
||||
20250424,134500,73298088500,146900,146200,147000,145600,17426
|
||||
20250424,134400,70750446750,146100,146150,147000,145800,22534
|
||||
20250424,134300,67448287600,146100,145800,146900,145600,23875
|
||||
20250424,134200,63955380950,145800,145300,146000,144100,24415
|
||||
20250424,134100,60414032100,145300,146600,146800,145000,24850
|
||||
20250424,134000,56786499350,146700,144100,147200,144000,49123
|
||||
20250424,133900,49632148800,144100,144500,144600,142700,16164
|
||||
20250424,133800,47311543200,144500,143500,144500,142600,37703
|
||||
20250424,133700,41891978500,143500,140700,143500,140600,43546
|
||||
20250424,133600,35705447550,140700,140300,140700,139600,18927
|
||||
20250424,133500,33052429000,140200,139000,140300,138600,30122
|
||||
20250424,133400,28850717800,139000,138100,139100,137900,12814
|
||||
20250424,133300,27076708200,138100,137200,138200,137100,5525
|
||||
20250424,133200,26315446900,137100,136900,137100,136800,294
|
||||
20250424,133100,26275183000,136900,136800,137000,136700,785
|
||||
20250424,133000,26167783700,136800,137300,137500,136800,1432
|
||||
20250424,132900,25971532600,137400,137300,137400,137200,171
|
||||
20250424,132800,25948052600,137300,137300,137300,137200,109
|
||||
20250424,132700,25933088500,137200,137200,137400,137200,291
|
||||
20250424,132600,25893130200,137300,137300,137400,137300,233
|
||||
20250424,132500,25861131300,137400,137200,137400,137200,138
|
||||
20250424,132400,25842176800,137300,137200,137300,137200,214
|
||||
20250424,132300,25812802400,137200,137100,137200,137100,817
|
||||
20250424,132200,25700762400,137100,137100,137300,137100,653
|
||||
20250424,132100,25611202500,137200,137100,137200,137100,302
|
||||
20250424,132000,25569773000,137200,137100,137200,137000,146
|
||||
20250424,131900,25549756800,137000,137200,137200,136900,1673
|
||||
20250424,131800,25320547500,137100,137400,137400,137000,1566
|
||||
20250424,131700,25105911700,137400,137300,137400,137000,1549
|
||||
20250424,131600,24893426200,137300,137400,137400,137300,135
|
||||
20250424,131500,24874880200,137500,137600,137700,137400,669
|
||||
20250424,131400,24782855300,137600,137700,137800,137600,532
|
||||
20250424,131300,24709584100,137800,137800,137800,137700,249
|
||||
20250424,131200,24675284000,137900,137900,137900,137800,185
|
||||
20250424,131100,24649786600,137800,137700,137900,137700,517
|
||||
20250424,131000,24578538900,137800,137700,137800,137700,371
|
||||
20250424,130900,24527441900,137700,137800,137800,137700,383
|
||||
20250424,130800,24474667800,137800,137800,137800,137700,84
|
||||
20250424,130700,24463094700,137800,137800,137800,137700,345
|
||||
20250424,130600,24415565100,137750,137750,137800,137750,54
|
||||
20250424,130500,24408124600,137800,137700,137800,137700,132
|
||||
20250424,130400,24389944100,137800,137700,137800,137700,201
|
||||
20250424,130300,24362248500,137800,137800,137800,137700,302
|
||||
20250424,130200,24320638600,137800,137800,137800,137700,220
|
||||
20250424,130100,24290326700,137800,137800,137800,137700,145
|
||||
20250424,130000,24270348400,137700,137600,137800,137600,315
|
||||
20250424,125900,24226975000,137700,137700,137700,137600,290
|
||||
20250424,125800,24187043600,137700,137700,137700,137600,158
|
||||
20250424,125700,24165288700,137700,137700,137700,137600,164
|
||||
20250424,125600,24142707850,137600,137700,137700,137600,473
|
||||
20250424,125500,24077615450,137700,137600,137700,137600,185
|
||||
20250424,125400,24052155350,137600,137700,137700,137600,310
|
||||
20250424,125300,24009479150,137600,137700,137700,137600,165
|
||||
20250424,125200,23986769900,137700,137600,137700,137600,231
|
||||
20250424,125100,23954975200,137600,137600,137600,137500,413
|
||||
20250424,125000,23898163100,137600,137500,137600,137500,156
|
||||
20250424,124900,23876709200,137600,137700,137700,137500,597
|
||||
20250424,124800,23794557100,137700,137600,137700,137600,145
|
||||
20250424,124700,23774593650,137600,137600,137700,137600,155
|
||||
20250424,124600,23753262550,137600,137650,137700,137600,423
|
||||
20250424,124500,23695031400,137700,137600,137700,137600,179
|
||||
20250424,124400,23670389300,137600,137700,137700,137500,206
|
||||
20250424,124300,23642037200,137600,137600,137700,137500,251
|
||||
20250424,124200,23607482700,137600,137600,137600,137500,179
|
||||
20250424,124100,23582864000,137600,137600,137600,137500,224
|
||||
20250424,124000,23552041950,137600,137500,137600,137500,176
|
||||
20250424,123900,23527830450,137500,137600,137600,137500,104
|
||||
20250424,123800,23513521250,137600,137500,137600,137500,239
|
||||
20250424,123700,23480635750,137600,137500,137600,137500,167
|
||||
20250424,123600,23457668650,137600,137600,137600,137500,84
|
||||
20250424,123500,23446111900,137600,137900,137900,137500,660
|
||||
20250424,123400,23355271600,137900,137800,137900,137700,162
|
||||
20250424,123300,23332945250,137800,137700,137900,137700,61
|
||||
20250424,123200,23324540850,137900,137700,137900,137700,359
|
||||
20250424,123100,23275087150,137700,137500,137700,137500,101
|
||||
20250424,123000,23261189050,137600,137400,137600,137400,286
|
||||
20250424,122900,23221866250,137500,137400,137500,137300,155
|
||||
20250424,122800,23200568500,137400,137400,137400,137300,197
|
||||
20250424,122700,23173504100,137400,137300,137400,137200,337
|
||||
20250424,122600,23127236200,137300,137200,137300,137200,198
|
||||
20250424,122500,23100056700,137200,137300,137300,137200,188
|
||||
20250424,122400,23074248650,137300,137200,137300,137200,151
|
||||
20250424,122300,23053519150,137300,137300,137300,137200,92
|
||||
20250424,122200,23040891750,137300,137100,137300,137100,330
|
||||
20250424,122100,22995635400,137100,137100,137100,137000,254
|
||||
20250424,122000,22960816000,137100,137200,137200,137000,154
|
||||
20250424,121900,22939699800,137100,137100,137200,137100,276
|
||||
20250424,121800,22901838900,137200,137100,137200,137100,77
|
||||
20250424,121700,22891277500,137100,137000,137200,137000,222
|
||||
20250424,121600,22860842450,137100,137000,137100,137000,306
|
||||
20250424,121500,22818897050,137100,137000,137100,137000,83
|
||||
20250424,121400,22807522650,137100,137200,137300,137000,161
|
||||
20250424,121300,22785437250,137200,137300,137300,137200,213
|
||||
20250424,121200,22756194800,137200,137200,137300,137100,216
|
||||
20250424,121100,22726566900,137200,137300,137300,137100,355
|
||||
20250424,121000,22677839600,137250,137200,137300,137200,88
|
||||
20250424,120900,22665763350,137200,137000,137300,136900,374
|
||||
20250424,120800,22614496950,137100,137100,137100,137000,392
|
||||
20250424,120700,22560780750,137100,137200,137200,137000,198
|
||||
20250424,120600,22533634350,137200,137400,137400,137100,367
|
||||
20250424,120500,22483292200,137400,137200,137400,137200,236
|
||||
20250424,120400,22450888800,137200,137300,137300,137200,217
|
||||
20250424,120300,22421099300,137300,137200,137300,137100,332
|
||||
20250424,120200,22375545600,137200,137200,137200,137000,156
|
||||
20250424,120100,22354152900,137200,137100,137300,137100,291
|
||||
20250424,120000,22314250850,137100,137100,137100,137000,339
|
||||
20250424,115900,22267789150,137100,137000,137100,137000,267
|
||||
20250424,115800,22231197750,137100,137100,137100,137000,95
|
||||
20250424,115700,22218176550,137100,137200,137200,137000,344
|
||||
20250424,115600,22171024700,137200,137200,137200,137000,205
|
||||
20250424,115500,22142913200,137200,137200,137200,137100,114
|
||||
20250424,115400,22127276500,137200,137200,137200,137100,167
|
||||
20250424,115300,22104365050,137200,137200,137300,137100,447
|
||||
20250424,115200,22043055750,137200,137200,137350,137100,265
|
||||
20250424,115100,22006690850,137200,137200,137300,137100,206
|
||||
20250424,115000,21978429550,137300,137300,137400,137100,623
|
||||
20250424,114900,21892960800,137300,137300,137300,137200,183
|
||||
20250424,114800,21867836300,137300,137200,137300,137200,167
|
||||
20250424,114700,21844914400,137300,137400,137400,137300,109
|
||||
20250424,114600,21829944400,137400,137500,137500,137200,377
|
||||
20250424,114500,21778163600,137500,137400,137500,137400,272
|
||||
20250424,114400,21740768550,137500,137400,137600,137400,336
|
||||
20250424,114300,21694573850,137400,137300,137500,137200,399
|
||||
20250424,114200,21639785550,137300,137100,137500,137000,423
|
||||
20250424,114100,21581747000,137100,137100,137100,137000,184
|
||||
20250424,114000,21556521800,137000,137100,137100,137000,203
|
||||
20250424,113900,21528694700,137000,137100,137100,137000,112
|
||||
20250424,113800,21513342700,137100,137000,137100,137000,172
|
||||
20250424,113700,21489762550,137100,137000,137300,137000,533
|
||||
20250424,113600,21416715050,137000,136900,137000,136900,230
|
||||
20250424,113500,21385207450,136900,137200,137300,136800,876
|
||||
20250424,113400,21265244150,137200,137400,137600,137100,418
|
||||
20250424,113300,21207856950,137400,137700,137900,137300,804
|
||||
20250424,113200,21097102200,137800,137300,137800,137300,527
|
||||
20250424,113100,21024567300,137300,137200,137700,137100,1255
|
||||
20250424,113000,20852009950,137200,137200,137300,137100,293
|
||||
20250424,112900,20811811650,137300,137300,137300,137200,183
|
||||
20250424,112800,20786698750,137300,137400,137400,137200,408
|
||||
20250424,112700,20730685500,137400,137400,137400,137300,333
|
||||
20250424,112600,20684934800,137400,137500,137500,137200,364
|
||||
20250424,112500,20634932700,137400,137500,137600,137400,991
|
||||
20250424,112400,20498667400,137500,137500,137500,137400,247
|
||||
20250424,112300,20464714900,137500,137200,137500,137200,571
|
||||
20250424,112200,20386277400,137200,137200,137400,137200,348
|
||||
20250424,112100,20338502900,137200,137300,137300,137200,301
|
||||
20250424,112000,20297193350,137200,136800,137300,136800,561
|
||||
20250424,111900,20220332550,136900,136900,136900,136800,567
|
||||
20250424,111800,20142717300,136900,136900,136900,136700,338
|
||||
20250424,111700,20096478000,136900,136800,136900,136800,177
|
||||
20250424,111600,20072255100,136800,136800,136800,136700,321
|
||||
20250424,111500,20028356600,136800,136900,137000,136700,442
|
||||
20250424,111400,19967876950,136900,136900,137000,136900,294
|
||||
20250424,111300,19927604100,137000,137000,137000,136900,89
|
||||
20250424,111200,19915416200,136900,136900,137000,136900,159
|
||||
20250424,111100,19893641400,137000,136800,137000,136800,297
|
||||
20250424,111000,19852989600,136900,136900,136900,136800,204
|
||||
20250424,110900,19825069550,136900,136900,137000,136900,284
|
||||
20250424,110800,19786186200,136900,137100,137100,136900,393
|
||||
20250424,110700,19732342500,137100,137000,137200,136900,2420
|
||||
20250424,110600,19400992950,137000,137000,137000,136900,223
|
||||
20250424,110500,19370449450,137000,136900,137000,136900,148
|
||||
20250424,110400,19350184250,136900,136900,136900,136800,374
|
||||
20250424,110300,19299002650,136900,136900,136900,136800,330
|
||||
20250424,110200,19253844300,136800,137000,137100,136800,295
|
||||
20250424,110100,19213452800,137100,137200,137200,137000,391
|
||||
20250424,110000,19159860700,137200,137300,137300,137000,374
|
||||
20250424,105900,19108565000,137200,137400,137400,137200,434
|
||||
20250424,105800,19048988000,137300,137300,137500,137200,387
|
||||
20250424,105700,18995831000,137200,137300,137400,137200,504
|
||||
20250424,105600,18926622200,137300,137400,137400,137300,186
|
||||
20250424,105500,18901071100,137300,137400,137500,137200,576
|
||||
20250424,105400,18821954900,137400,137300,137400,137300,297
|
||||
20250424,105300,18781163200,137200,137200,137300,137200,221
|
||||
20250424,105200,18750828250,137200,137100,137400,137100,301
|
||||
20250424,105100,18709520950,137100,137000,137300,136900,397
|
||||
20250424,105000,18655109350,136900,137200,137300,136900,368
|
||||
20250424,104900,18604664650,137200,137200,137200,137100,343
|
||||
20250424,104800,18557617100,137200,137100,137300,137100,548
|
||||
20250424,104700,18482433200,137100,137100,137200,137100,300
|
||||
20250424,104600,18441280400,137100,137200,137200,136900,671
|
||||
20250424,104500,18349285250,137200,137300,137300,136700,2054
|
||||
20250424,104400,18067792400,137400,137400,137400,137200,318
|
||||
20250424,104300,18024126300,137300,137300,137300,137200,158
|
||||
20250424,104200,18002434500,137200,137200,137400,137200,492
|
||||
20250424,104100,17934891900,137300,137200,137300,137200,219
|
||||
20250424,104000,17904831500,137200,137300,137400,137100,628
|
||||
20250424,103900,17818659200,137300,137300,137400,137200,349
|
||||
20250424,103800,17770725150,137300,137300,137400,137200,248
|
||||
20250424,103700,17736668300,137200,137200,137400,137200,354
|
||||
20250424,103600,17688059900,137100,137000,137200,137000,615
|
||||
20250424,103500,17603752200,137100,137200,137200,136800,676
|
||||
20250424,103400,17511107850,137200,137200,137300,137100,222
|
||||
20250424,103300,17480648750,137200,137300,137400,137000,544
|
||||
20250424,103200,17406003150,137300,137100,137300,137000,444
|
||||
20250424,103100,17345114350,137100,137200,137300,137000,334
|
||||
20250424,103000,17299319600,137200,137300,137400,137200,326
|
||||
20250424,102900,17254560550,137300,137250,137300,137100,219
|
||||
20250424,102800,17224512050,137300,137300,137400,137200,476
|
||||
20250424,102700,17159135400,137400,137200,137400,137100,498
|
||||
20250424,102600,17090746050,137200,136900,137200,136800,234
|
||||
20250424,102500,17058685700,136900,137200,137200,136600,1219
|
||||
20250424,102400,16891783700,137200,137000,137200,136900,464
|
||||
20250424,102300,16828185800,137000,137000,137000,136900,231
|
||||
20250424,102200,16796540750,136900,136900,137000,136600,935
|
||||
20250424,102100,16668573150,136600,136450,137000,136400,1553
|
||||
20250424,102000,16456517800,136500,136400,136500,136200,829
|
||||
20250424,101900,16343524400,136300,136300,136500,136200,1721
|
||||
20250424,101800,16108895500,136300,136500,136600,136300,614
|
||||
20250424,101700,16025101550,136500,136900,136900,136500,1452
|
||||
20250424,101600,15826718050,136800,136900,137000,136800,502
|
||||
20250424,101500,15757973600,137000,137100,137100,136900,302
|
||||
20250424,101400,15716588000,137100,137300,137400,137100,614
|
||||
20250424,101300,15632317250,137400,137300,137400,137200,332
|
||||
20250424,101200,15586732250,137300,137400,137500,137200,529
|
||||
20250424,101100,15514062000,137400,137400,137550,137300,506
|
||||
20250424,101000,15444511550,137400,137200,137400,137200,526
|
||||
20250424,100900,15372303750,137200,137100,137300,136800,712
|
||||
20250424,100800,15274698250,137100,136900,137100,136800,691
|
||||
20250424,100700,15180049250,137000,136500,137000,136500,2037
|
||||
20250424,100600,14901805400,136500,136700,136800,136300,2707
|
||||
20250424,100500,14532431150,136700,136850,136850,136400,1126
|
||||
20250424,100400,14378580050,136500,136900,137000,136400,3015
|
||||
20250424,100300,13966565350,136900,137200,137200,136900,1198
|
||||
20250424,100200,13802392050,137300,137600,137600,137200,644
|
||||
20250424,100100,13713954450,137600,137600,137700,137500,1407
|
||||
20250424,100000,13520378550,137600,138100,138100,137600,3674
|
||||
20250424,095900,13013626500,138100,138300,138400,138000,1191
|
||||
20250424,095800,12848991450,138300,138300,138400,138200,554
|
||||
20250424,095700,12772359000,138300,138300,138400,138200,725
|
||||
20250424,095600,12672083850,138300,138100,138300,138000,563
|
||||
20250424,095500,12594309150,138200,138100,138200,138000,635
|
||||
20250424,095400,12506615450,138100,138300,138400,138000,1210
|
||||
20250424,095300,12339494800,138300,138400,138400,138300,558
|
||||
20250424,095200,12262300500,138400,138500,138500,138400,1195
|
||||
20250424,095100,12096828150,138500,138700,138700,138400,458
|
||||
20250424,095000,12033369650,138700,138600,138700,138500,468
|
||||
20250424,094900,11968490250,138600,138400,138600,138300,366
|
||||
20250424,094800,11917809450,138400,138500,138500,138300,615
|
||||
20250424,094700,11832710950,138600,138200,138600,138100,463
|
||||
20250424,094600,11768587000,138200,138200,138300,138100,432
|
||||
20250424,094500,11708888700,138200,138400,138400,138000,771
|
||||
20250424,094400,11602377550,138300,138200,138400,138100,451
|
||||
20250424,094300,11540036000,138300,138300,138400,138100,223
|
||||
20250424,094200,11509207300,138300,138400,138600,138300,714
|
||||
20250424,094100,11410394600,138400,138500,138500,138300,418
|
||||
20250424,094000,11352520650,138500,138400,138500,138100,651
|
||||
20250424,093900,11262498550,138500,138500,138500,138400,608
|
||||
20250424,093800,11178302450,138500,138500,138600,138300,683
|
||||
20250424,093700,11083733500,138600,138900,138900,138300,591
|
||||
20250424,093600,11001796950,138900,138500,138900,138400,448
|
||||
20250424,093500,10939670650,138500,138400,138500,138300,653
|
||||
20250424,093400,10849273000,138500,138800,139000,138400,1134
|
||||
20250424,093300,10691837450,138800,138000,139000,137900,2146
|
||||
20250424,093200,10394804400,138100,138050,138200,138000,1254
|
||||
20250424,093100,10221639800,138100,138300,138400,138100,943
|
||||
20250424,093000,10091300150,138400,138700,138700,138300,1144
|
||||
20250424,092900,9932814750,138700,138800,138900,138600,674
|
||||
20250424,092800,9839280150,138700,138600,138800,138400,3621
|
||||
20250424,092700,9337462750,138500,139100,139100,138500,959
|
||||
20250424,092600,9204379200,139100,138800,139300,138700,2684
|
||||
20250424,092500,8831578550,138800,138800,139000,138700,847
|
||||
20250424,092400,8714035800,139000,139300,139500,138800,2984
|
||||
20250424,092300,8298485650,139400,139500,139600,139000,3195
|
||||
20250424,092200,7853737550,139500,139700,139800,139400,1650
|
||||
20250424,092100,7623451450,139700,139500,139800,139400,2214
|
||||
20250424,092000,7314407850,139400,139800,139800,139100,1651
|
||||
20250424,091900,7084225800,139800,139800,140000,139500,962
|
||||
20250424,091800,6949727500,139800,140200,140200,139500,2689
|
||||
20250424,091700,6573482900,140300,140100,140300,139900,1631
|
||||
20250424,091600,6344903700,140200,139800,140400,139500,7864
|
||||
20250424,091500,5244052900,139800,139600,140000,139400,5336
|
||||
20250424,091400,4498612550,139600,139200,139700,139200,4841
|
||||
20250424,091300,3823813100,139200,138800,139300,138700,2411
|
||||
20250424,091200,3488584200,138800,138300,138900,138300,3785
|
||||
20250424,091100,2964076550,138300,138300,138400,137800,3494
|
||||
20250424,091000,2481654850,138400,137900,138400,137800,1541
|
||||
20250424,090900,2268870200,137900,137800,138000,137800,1005
|
||||
20250424,090800,2130332000,137900,137500,138000,137300,1299
|
||||
20250424,090700,1951451100,137400,137400,137600,137400,406
|
||||
20250424,090600,1895649100,137400,137500,137700,137200,1429
|
||||
20250424,090500,1699252800,137600,138400,138400,137600,1686
|
||||
20250424,090400,1466664300,138500,138300,138600,138100,2007
|
||||
20250424,090300,1188877500,138300,137900,138400,137900,2389
|
||||
20250424,090200,858806200,137900,137200,138000,137100,1216
|
||||
20250424,090100,691533500,137100,137000,137600,136800,797
|
||||
20250424,090000,582291900,137000,137300,138000,136700,4244
|
||||
|
Reference in New Issue
Block a user