Update 2025-04-24 2740 candle_min
This commit is contained in:
581
010640/min/candle-20250424.csv
Normal file
581
010640/min/candle-20250424.csv
Normal file
@@ -0,0 +1,581 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250424,183900,978871062,4220,4220,4220,4220,5552
|
||||
20250424,183800,978871062,4220,4220,4220,4220,0
|
||||
20250424,183700,978871062,4220,4220,4220,4220,0
|
||||
20250424,183600,978871062,4220,4220,4220,4220,0
|
||||
20250424,183500,978871062,4220,4220,4220,4220,0
|
||||
20250424,183400,978871062,4220,4220,4220,4220,0
|
||||
20250424,183300,978871062,4220,4220,4220,4220,0
|
||||
20250424,183200,978871062,4220,4220,4220,4220,0
|
||||
20250424,183100,978871062,4220,4220,4220,4220,0
|
||||
20250424,183000,978871062,4220,4220,4220,4220,0
|
||||
20250424,182900,978871062,4220,4220,4220,4220,0
|
||||
20250424,182800,978871062,4220,4220,4220,4220,0
|
||||
20250424,182700,978871062,4220,4220,4220,4220,0
|
||||
20250424,182600,978871062,4220,4220,4220,4220,0
|
||||
20250424,182500,978871062,4220,4220,4220,4220,0
|
||||
20250424,182400,978871062,4220,4220,4220,4220,0
|
||||
20250424,182300,978871062,4220,4220,4220,4220,0
|
||||
20250424,182200,978871062,4220,4220,4220,4220,0
|
||||
20250424,182100,978871062,4220,4220,4220,4220,0
|
||||
20250424,182000,978871062,4220,4220,4220,4220,0
|
||||
20250424,181900,978871062,4220,4220,4220,4220,0
|
||||
20250424,181800,978871062,4220,4220,4220,4220,0
|
||||
20250424,181700,978871062,4220,4220,4220,4220,0
|
||||
20250424,181600,978871062,4220,4220,4220,4220,0
|
||||
20250424,181500,978871062,4220,4220,4220,4220,0
|
||||
20250424,181400,978871062,4220,4220,4220,4220,0
|
||||
20250424,181300,978871062,4220,4220,4220,4220,0
|
||||
20250424,181200,978871062,4220,4220,4220,4220,0
|
||||
20250424,181100,978871062,4220,4220,4220,4220,0
|
||||
20250424,181000,978871062,4220,4220,4220,4220,0
|
||||
20250424,180900,978871062,4220,4220,4220,4220,5552
|
||||
20250424,180800,978871062,4220,4220,4220,4220,0
|
||||
20250424,180700,978871062,4220,4220,4220,4220,0
|
||||
20250424,180600,978871062,4220,4220,4220,4220,0
|
||||
20250424,180500,978871062,4220,4220,4220,4220,0
|
||||
20250424,180400,978871062,4220,4220,4220,4220,0
|
||||
20250424,180300,978871062,4220,4220,4220,4220,0
|
||||
20250424,180200,978871062,4220,4220,4220,4220,0
|
||||
20250424,180100,978871062,4220,4220,4220,4220,0
|
||||
20250424,180000,978871062,4220,4220,4220,4220,0
|
||||
20250424,175900,978871062,4220,4220,4220,4220,0
|
||||
20250424,175800,978871062,4220,4220,4220,4220,0
|
||||
20250424,175700,978871062,4220,4220,4220,4220,0
|
||||
20250424,175600,978871062,4220,4220,4220,4220,0
|
||||
20250424,175500,978871062,4220,4220,4220,4220,0
|
||||
20250424,175400,978871062,4220,4220,4220,4220,0
|
||||
20250424,175300,978871062,4220,4220,4220,4220,0
|
||||
20250424,175200,978871062,4220,4220,4220,4220,0
|
||||
20250424,175100,978871062,4220,4220,4220,4220,0
|
||||
20250424,175000,978871062,4220,4220,4220,4220,0
|
||||
20250424,174900,978871062,4220,4220,4220,4220,0
|
||||
20250424,174800,978871062,4220,4220,4220,4220,0
|
||||
20250424,174700,978871062,4220,4220,4220,4220,0
|
||||
20250424,174600,978871062,4220,4220,4220,4220,0
|
||||
20250424,174500,978871062,4220,4220,4220,4220,0
|
||||
20250424,174400,978871062,4220,4220,4220,4220,0
|
||||
20250424,174300,978871062,4220,4220,4220,4220,0
|
||||
20250424,174200,978871062,4220,4220,4220,4220,0
|
||||
20250424,174100,978871062,4220,4220,4220,4220,0
|
||||
20250424,174000,978871062,4220,4220,4220,4220,0
|
||||
20250424,173900,978871062,4220,4220,4220,4220,5552
|
||||
20250424,173800,978871062,4220,4220,4220,4220,0
|
||||
20250424,173700,978871062,4220,4220,4220,4220,0
|
||||
20250424,173600,978871062,4220,4220,4220,4220,0
|
||||
20250424,173500,978871062,4220,4220,4220,4220,0
|
||||
20250424,173400,978871062,4220,4220,4220,4220,0
|
||||
20250424,173300,978871062,4220,4220,4220,4220,0
|
||||
20250424,173200,978871062,4220,4220,4220,4220,0
|
||||
20250424,173100,978871062,4220,4220,4220,4220,0
|
||||
20250424,173000,978871062,4220,4220,4220,4220,0
|
||||
20250424,172900,978871062,4220,4220,4220,4220,0
|
||||
20250424,172800,978871062,4220,4220,4220,4220,0
|
||||
20250424,172700,978871062,4220,4220,4220,4220,0
|
||||
20250424,172600,978871062,4220,4220,4220,4220,0
|
||||
20250424,172500,978871062,4220,4220,4220,4220,0
|
||||
20250424,172400,978871062,4220,4220,4220,4220,0
|
||||
20250424,172300,978871062,4220,4220,4220,4220,0
|
||||
20250424,172200,978871062,4220,4220,4220,4220,0
|
||||
20250424,172100,978871062,4220,4220,4220,4220,0
|
||||
20250424,172000,978871062,4220,4220,4220,4220,0
|
||||
20250424,171900,978871062,4220,4220,4220,4220,0
|
||||
20250424,171800,978871062,4220,4220,4220,4220,0
|
||||
20250424,171700,978871062,4220,4220,4220,4220,0
|
||||
20250424,171600,978871062,4220,4220,4220,4220,0
|
||||
20250424,171500,978871062,4220,4220,4220,4220,0
|
||||
20250424,171400,978871062,4220,4220,4220,4220,0
|
||||
20250424,171300,978871062,4220,4220,4220,4220,0
|
||||
20250424,171200,978871062,4220,4220,4220,4220,0
|
||||
20250424,171100,978871062,4220,4220,4220,4220,0
|
||||
20250424,171000,978871062,4220,4220,4220,4220,0
|
||||
20250424,170900,978871062,4220,4220,4220,4220,5552
|
||||
20250424,170800,978871062,4220,4220,4220,4220,0
|
||||
20250424,170700,978871062,4220,4220,4220,4220,0
|
||||
20250424,170600,978871062,4220,4220,4220,4220,0
|
||||
20250424,170500,978871062,4220,4220,4220,4220,0
|
||||
20250424,170400,978871062,4220,4220,4220,4220,0
|
||||
20250424,170300,978871062,4220,4220,4220,4220,0
|
||||
20250424,170200,978871062,4220,4220,4220,4220,0
|
||||
20250424,170100,978871062,4220,4220,4220,4220,0
|
||||
20250424,170000,978871062,4220,4220,4220,4220,0
|
||||
20250424,165900,978871062,4220,4220,4220,4220,0
|
||||
20250424,165800,978871062,4220,4220,4220,4220,0
|
||||
20250424,165700,978871062,4220,4220,4220,4220,0
|
||||
20250424,165600,978871062,4220,4220,4220,4220,0
|
||||
20250424,165500,978871062,4220,4220,4220,4220,0
|
||||
20250424,165400,978871062,4220,4220,4220,4220,0
|
||||
20250424,165300,978871062,4220,4220,4220,4220,0
|
||||
20250424,165200,978871062,4220,4220,4220,4220,0
|
||||
20250424,165100,978871062,4220,4220,4220,4220,0
|
||||
20250424,165000,978871062,4220,4220,4220,4220,0
|
||||
20250424,164900,978871062,4220,4220,4220,4220,0
|
||||
20250424,164800,978871062,4220,4220,4220,4220,0
|
||||
20250424,164700,978871062,4220,4220,4220,4220,0
|
||||
20250424,164600,978871062,4220,4220,4220,4220,0
|
||||
20250424,164500,978871062,4220,4220,4220,4220,0
|
||||
20250424,164400,978871062,4220,4220,4220,4220,0
|
||||
20250424,164300,978871062,4220,4220,4220,4220,0
|
||||
20250424,164200,978871062,4220,4220,4220,4220,0
|
||||
20250424,164100,978871062,4220,4220,4220,4220,0
|
||||
20250424,164000,978871062,4220,4220,4220,4220,0
|
||||
20250424,163900,978871062,4220,4220,4220,4220,5552
|
||||
20250424,163800,978871062,4220,4220,4220,4220,0
|
||||
20250424,163700,978871062,4220,4220,4220,4220,0
|
||||
20250424,163600,978871062,4220,4220,4220,4220,0
|
||||
20250424,163500,978871062,4220,4220,4220,4220,0
|
||||
20250424,163400,978871062,4220,4220,4220,4220,0
|
||||
20250424,163300,978871062,4220,4220,4220,4220,0
|
||||
20250424,163200,978871062,4220,4220,4220,4220,0
|
||||
20250424,163100,978871062,4220,4220,4220,4220,0
|
||||
20250424,163000,978871062,4220,4220,4220,4220,0
|
||||
20250424,162900,978871062,4220,4220,4220,4220,0
|
||||
20250424,162800,978871062,4220,4220,4220,4220,0
|
||||
20250424,162700,978871062,4220,4220,4220,4220,0
|
||||
20250424,162600,978871062,4220,4220,4220,4220,0
|
||||
20250424,162500,978871062,4220,4220,4220,4220,0
|
||||
20250424,162400,978871062,4220,4220,4220,4220,0
|
||||
20250424,162300,978871062,4220,4220,4220,4220,0
|
||||
20250424,162200,978871062,4220,4220,4220,4220,0
|
||||
20250424,162100,978871062,4220,4220,4220,4220,0
|
||||
20250424,162000,978871062,4220,4220,4220,4220,0
|
||||
20250424,161900,978871062,4220,4220,4220,4220,0
|
||||
20250424,161800,978871062,4220,4220,4220,4220,0
|
||||
20250424,161700,978871062,4220,4220,4220,4220,0
|
||||
20250424,161600,978871062,4220,4220,4220,4220,0
|
||||
20250424,161500,978871062,4220,4220,4220,4220,0
|
||||
20250424,161400,978871062,4220,4220,4220,4220,0
|
||||
20250424,161300,978871062,4220,4220,4220,4220,0
|
||||
20250424,161200,978871062,4220,4220,4220,4220,0
|
||||
20250424,161100,978871062,4220,4220,4220,4220,0
|
||||
20250424,161000,978871062,4220,4220,4220,4220,0
|
||||
20250424,160900,978871062,4220,4220,4220,4220,5552
|
||||
20250424,160800,978871062,4220,4220,4220,4220,0
|
||||
20250424,160700,978871062,4220,4220,4220,4220,0
|
||||
20250424,160600,978871062,4220,4220,4220,4220,0
|
||||
20250424,160500,978871062,4220,4220,4220,4220,0
|
||||
20250424,160400,978871062,4220,4220,4220,4220,0
|
||||
20250424,160300,978871062,4220,4220,4220,4220,0
|
||||
20250424,160200,978871062,4220,4220,4220,4220,0
|
||||
20250424,160100,978871062,4220,4220,4220,4220,0
|
||||
20250424,160000,978871062,4220,4220,4220,4220,0
|
||||
20250424,155900,978871062,4220,4220,4220,4220,0
|
||||
20250424,155800,978871062,4220,4220,4220,4220,0
|
||||
20250424,155700,978871062,4220,4220,4220,4220,0
|
||||
20250424,155600,978871062,4220,4220,4220,4220,0
|
||||
20250424,155500,978871062,4220,4220,4220,4220,0
|
||||
20250424,155400,978871062,4220,4220,4220,4220,0
|
||||
20250424,155300,978871062,4220,4220,4220,4220,0
|
||||
20250424,155200,978871062,4220,4220,4220,4220,0
|
||||
20250424,155100,978871062,4220,4220,4220,4220,0
|
||||
20250424,155000,978871062,4220,4220,4220,4220,0
|
||||
20250424,154900,978871062,4220,4220,4220,4220,0
|
||||
20250424,154800,978871062,4220,4220,4220,4220,0
|
||||
20250424,154700,978871062,4220,4220,4220,4220,0
|
||||
20250424,154600,978871062,4220,4220,4220,4220,0
|
||||
20250424,154500,978871062,4220,4220,4220,4220,0
|
||||
20250424,154400,978871062,4220,4220,4220,4220,0
|
||||
20250424,154300,978871062,4220,4220,4220,4220,0
|
||||
20250424,154200,978871062,4220,4220,4220,4220,0
|
||||
20250424,154100,978871062,4220,4220,4220,4220,0
|
||||
20250424,154000,978871062,4220,4220,4220,4220,0
|
||||
20250424,153900,978871062,4220,4220,4220,4220,5552
|
||||
20250424,153800,978871062,4220,4220,4220,4220,0
|
||||
20250424,153700,978871062,4220,4220,4220,4220,0
|
||||
20250424,153600,978871062,4220,4220,4220,4220,0
|
||||
20250424,153500,978871062,4220,4220,4220,4220,0
|
||||
20250424,153400,978871062,4220,4220,4220,4220,0
|
||||
20250424,153300,978871062,4220,4220,4220,4220,0
|
||||
20250424,153200,978871062,4220,4220,4220,4220,0
|
||||
20250424,153100,978871062,4220,4220,4220,4220,0
|
||||
20250424,153000,978871062,4220,4220,4220,4220,5552
|
||||
20250424,152900,955441622,4240,4240,4240,4240,0
|
||||
20250424,152800,955441622,4240,4240,4240,4240,0
|
||||
20250424,152700,955441622,4240,4240,4240,4240,0
|
||||
20250424,152600,955441622,4240,4240,4240,4240,0
|
||||
20250424,152500,955441622,4240,4240,4240,4240,0
|
||||
20250424,152400,955441622,4240,4240,4240,4240,0
|
||||
20250424,152300,955441622,4240,4240,4240,4240,0
|
||||
20250424,152200,955441622,4240,4240,4240,4240,0
|
||||
20250424,152100,955441622,4240,4240,4240,4240,0
|
||||
20250424,152000,955441622,4240,4240,4240,4240,0
|
||||
20250424,151900,955441622,4240,4240,4240,4235,105
|
||||
20250424,151800,954996432,4235,4235,4235,4235,9
|
||||
20250424,151700,954958317,4230,4240,4240,4230,3781
|
||||
20250424,151600,938938662,4240,4240,4240,4240,2931
|
||||
20250424,151500,926511222,4235,4235,4235,4235,418
|
||||
20250424,151400,924740992,4235,4220,4235,4220,353
|
||||
20250424,151300,923250087,4220,4220,4220,4220,0
|
||||
20250424,151200,923250087,4220,4235,4240,4220,502
|
||||
20250424,151100,921123647,4240,4240,4240,4240,64
|
||||
20250424,151000,920852287,4235,4235,4235,4235,5
|
||||
20250424,150900,920831112,4235,4230,4235,4230,200
|
||||
20250424,150800,919984127,4225,4225,4225,4225,0
|
||||
20250424,150700,919984127,4225,4225,4225,4225,0
|
||||
20250424,150600,919984127,4225,4225,4225,4225,400
|
||||
20250424,150500,918294127,4225,4225,4225,4225,2
|
||||
20250424,150400,918285677,4230,4230,4230,4230,143
|
||||
20250424,150300,917680787,4230,4230,4230,4230,157
|
||||
20250424,150200,917016677,4230,4230,4230,4230,1
|
||||
20250424,150100,917012447,4235,4235,4235,4235,1
|
||||
20250424,150000,917008212,4230,4230,4230,4230,400
|
||||
20250424,145900,915316212,4230,4230,4230,4230,2
|
||||
20250424,145800,915307752,4240,4230,4240,4230,3
|
||||
20250424,145700,915295047,4225,4220,4225,4220,2
|
||||
20250424,145600,915286602,4240,4240,4240,4240,95
|
||||
20250424,145500,914883802,4240,4240,4240,4240,0
|
||||
20250424,145400,914883802,4240,4240,4240,4240,300
|
||||
20250424,145300,913611802,4240,4240,4240,4240,155
|
||||
20250424,145200,912954602,4215,4215,4215,4215,0
|
||||
20250424,145100,912954602,4215,4230,4230,4215,30
|
||||
20250424,145000,912828112,4240,4240,4240,4240,308
|
||||
20250424,144900,911522192,4235,4235,4235,4235,0
|
||||
20250424,144800,911522192,4235,4235,4235,4235,23
|
||||
20250424,144700,911424787,4235,4235,4235,4235,0
|
||||
20250424,144600,911424787,4235,4235,4235,4235,60
|
||||
20250424,144500,911170687,4235,4235,4235,4235,51
|
||||
20250424,144400,910954702,4215,4215,4215,4215,0
|
||||
20250424,144300,910954702,4215,4215,4215,4215,0
|
||||
20250424,144200,910954702,4215,4215,4215,4215,1
|
||||
20250424,144100,910950487,4240,4240,4240,4240,0
|
||||
20250424,144000,910950487,4240,4240,4240,4240,0
|
||||
20250424,143900,910950487,4240,4240,4240,4240,10
|
||||
20250424,143800,910908087,4240,4230,4240,4210,4029
|
||||
20250424,143700,893914537,4240,4235,4240,4235,23
|
||||
20250424,143600,893817022,4240,4240,4240,4240,0
|
||||
20250424,143500,893817022,4240,4240,4240,4240,0
|
||||
20250424,143400,893817022,4240,4235,4240,4235,200
|
||||
20250424,143300,892969217,4235,4235,4235,4235,0
|
||||
20250424,143200,892969217,4235,4235,4235,4235,51
|
||||
20250424,143100,892753232,4235,4235,4235,4235,0
|
||||
20250424,143000,892753232,4235,4235,4235,4235,2314
|
||||
20250424,142900,882953442,4235,4240,4240,4235,4381
|
||||
20250424,142800,864389612,4235,4230,4235,4230,1246
|
||||
20250424,142700,859118087,4230,4235,4235,4230,8174
|
||||
20250424,142600,824509312,4240,4240,4240,4240,12
|
||||
20250424,142500,824458432,4235,4240,4240,4235,1168
|
||||
20250424,142400,819511667,4235,4235,4235,4235,400
|
||||
20250424,142300,817817667,4245,4240,4245,4240,1836
|
||||
20250424,142200,810031882,4240,4240,4240,4240,50
|
||||
20250424,142100,809819882,4235,4235,4235,4235,300
|
||||
20250424,142000,808549382,4240,4240,4240,4240,0
|
||||
20250424,141900,808549382,4240,4240,4240,4240,0
|
||||
20250424,141800,808549382,4240,4240,4240,4240,1
|
||||
20250424,141700,808545142,4240,4240,4240,4240,119
|
||||
20250424,141600,808040582,4235,4240,4240,4235,3345
|
||||
20250424,141500,793858032,4240,4240,4240,4240,465
|
||||
20250424,141400,791886432,4240,4245,4245,4240,111
|
||||
20250424,141300,791415667,4245,4245,4245,4245,279
|
||||
20250424,141200,790231312,4240,4240,4240,4240,2
|
||||
20250424,141100,790222832,4245,4245,4245,4245,0
|
||||
20250424,141000,790222832,4245,4240,4245,4235,3441
|
||||
20250424,140900,775640527,4245,4245,4245,4245,0
|
||||
20250424,140800,775640527,4245,4245,4245,4245,10
|
||||
20250424,140700,775598077,4245,4240,4245,4240,1961
|
||||
20250424,140600,767282782,4245,4245,4245,4245,374
|
||||
20250424,140500,765695152,4245,4245,4245,4245,1
|
||||
20250424,140400,765690907,4245,4245,4245,4245,0
|
||||
20250424,140300,765690907,4245,4245,4245,4245,0
|
||||
20250424,140200,765690907,4245,4235,4245,4235,51
|
||||
20250424,140100,765474912,4245,4245,4245,4245,10
|
||||
20250424,140000,765432462,4245,4240,4245,4240,3
|
||||
20250424,135900,765419737,4245,4245,4250,4245,440
|
||||
20250424,135800,763551932,4245,4245,4245,4245,942
|
||||
20250424,135700,759553142,4240,4240,4240,4240,1649
|
||||
20250424,135600,752561382,4250,4235,4250,4235,6928
|
||||
20250424,135500,723151947,4235,4235,4235,4235,0
|
||||
20250424,135400,723151947,4235,4235,4235,4235,121
|
||||
20250424,135300,722639512,4240,4240,4240,4240,0
|
||||
20250424,135200,722639512,4240,4240,4240,4240,10
|
||||
20250424,135100,722597112,4240,4240,4240,4240,148
|
||||
20250424,135000,721969592,4235,4235,4235,4235,0
|
||||
20250424,134900,721969592,4235,4235,4235,4235,1
|
||||
20250424,134800,721965357,4235,4240,4240,4235,22
|
||||
20250424,134700,721872182,4235,4235,4235,4235,0
|
||||
20250424,134600,721872182,4235,4240,4240,4235,9
|
||||
20250424,134500,721834062,4240,4240,4240,4240,800
|
||||
20250424,134400,718442062,4240,4240,4240,4240,0
|
||||
20250424,134300,718442062,4240,4240,4240,4240,0
|
||||
20250424,134200,718442062,4240,4240,4240,4240,240
|
||||
20250424,134100,717424462,4240,4240,4240,4240,0
|
||||
20250424,134000,717424462,4240,4235,4240,4235,115
|
||||
20250424,133900,716936877,4235,4240,4240,4235,123
|
||||
20250424,133800,716415382,4240,4235,4240,4235,3914
|
||||
20250424,133700,699839167,4235,4235,4235,4235,0
|
||||
20250424,133600,699839167,4235,4235,4235,4235,212
|
||||
20250424,133500,698941347,4235,4235,4235,4235,0
|
||||
20250424,133400,698941347,4235,4235,4235,4235,0
|
||||
20250424,133300,698941347,4235,4235,4235,4235,0
|
||||
20250424,133200,698941347,4235,4235,4235,4235,2
|
||||
20250424,133100,698932877,4235,4230,4235,4230,1085
|
||||
20250424,133000,694343232,4230,4230,4230,4230,0
|
||||
20250424,132900,694343232,4230,4230,4230,4230,1383
|
||||
20250424,132800,688493142,4235,4235,4235,4235,0
|
||||
20250424,132700,688493142,4235,4235,4235,4235,0
|
||||
20250424,132600,688493142,4235,4235,4235,4235,463
|
||||
20250424,132500,686532337,4235,4235,4235,4235,0
|
||||
20250424,132400,686532337,4235,4230,4235,4230,841
|
||||
20250424,132300,682970717,4235,4235,4235,4235,2
|
||||
20250424,132200,682962247,4240,4240,4240,4240,1
|
||||
20250424,132100,682958007,4235,4235,4235,4235,0
|
||||
20250424,132000,682958007,4235,4235,4235,4235,869
|
||||
20250424,131900,679277792,4235,4230,4235,4230,930
|
||||
20250424,131800,675339392,4225,4235,4235,4225,22
|
||||
20250424,131700,675246332,4235,4235,4235,4235,0
|
||||
20250424,131600,675246332,4235,4235,4235,4235,0
|
||||
20250424,131500,675246332,4235,4235,4235,4235,0
|
||||
20250424,131400,675246332,4235,4235,4235,4235,77
|
||||
20250424,131300,674920237,4235,4235,4235,4235,0
|
||||
20250424,131200,674920237,4235,4235,4235,4235,0
|
||||
20250424,131100,674920237,4235,4235,4235,4235,1
|
||||
20250424,131000,674916002,4230,4230,4230,4230,0
|
||||
20250424,130900,674916002,4230,4230,4230,4230,10
|
||||
20250424,130800,674873702,4230,4230,4230,4230,0
|
||||
20250424,130700,674873702,4230,4230,4230,4230,244
|
||||
20250424,130600,673841582,4230,4230,4230,4230,0
|
||||
20250424,130500,673841582,4230,4230,4230,4230,0
|
||||
20250424,130400,673841582,4230,4230,4230,4230,0
|
||||
20250424,130300,673841582,4230,4230,4230,4230,0
|
||||
20250424,130200,673841582,4230,4230,4230,4230,75
|
||||
20250424,130100,673524332,4230,4230,4230,4230,0
|
||||
20250424,130000,673524332,4230,4230,4230,4230,0
|
||||
20250424,125900,673524332,4230,4230,4230,4230,0
|
||||
20250424,125800,673524332,4230,4230,4230,4230,0
|
||||
20250424,125700,673524332,4230,4230,4230,4230,0
|
||||
20250424,125600,673524332,4230,4220,4230,4220,1001
|
||||
20250424,125500,669290402,4220,4220,4220,4220,1
|
||||
20250424,125400,669286182,4220,4220,4220,4220,0
|
||||
20250424,125300,669286182,4220,4220,4220,4220,1215
|
||||
20250424,125200,664158882,4230,4225,4230,4225,47
|
||||
20250424,125100,663960087,4220,4215,4220,4215,5
|
||||
20250424,125000,663938997,4220,4220,4220,4220,20
|
||||
20250424,124900,663854597,4235,4235,4235,4235,10
|
||||
20250424,124800,663812247,4220,4220,4220,4220,14
|
||||
20250424,124700,663753167,4220,4220,4220,4220,0
|
||||
20250424,124600,663753167,4220,4235,4235,4220,223
|
||||
20250424,124500,662810607,4235,4235,4235,4235,0
|
||||
20250424,124400,662810607,4235,4235,4235,4235,1
|
||||
20250424,124300,662806372,4220,4220,4220,4220,0
|
||||
20250424,124200,662806372,4220,4220,4220,4220,0
|
||||
20250424,124100,662806372,4220,4220,4220,4220,1
|
||||
20250424,124000,662802152,4215,4215,4215,4215,0
|
||||
20250424,123900,662802152,4215,4215,4215,4215,0
|
||||
20250424,123800,662802152,4215,4215,4215,4215,0
|
||||
20250424,123700,662802152,4215,4215,4215,4215,0
|
||||
20250424,123600,662802152,4215,4215,4215,4215,120
|
||||
20250424,123500,662296352,4215,4215,4215,4215,4
|
||||
20250424,123400,662279492,4215,4220,4220,4215,155
|
||||
20250424,123300,661625742,4235,4235,4235,4235,0
|
||||
20250424,123200,661625742,4235,4235,4235,4235,5
|
||||
20250424,123100,661604567,4235,4230,4235,4230,50
|
||||
20250424,123000,661392917,4235,4235,4235,4235,0
|
||||
20250424,122900,661392917,4235,4235,4235,4235,0
|
||||
20250424,122800,661392917,4235,4235,4235,4235,0
|
||||
20250424,122700,661392917,4235,4235,4235,4235,0
|
||||
20250424,122600,661392917,4235,4235,4235,4235,0
|
||||
20250424,122500,661392917,4235,4225,4235,4225,571
|
||||
20250424,122400,658977972,4220,4215,4220,4215,173
|
||||
20250424,122300,658247937,4215,4220,4220,4215,186
|
||||
20250424,122200,657463572,4215,4215,4215,4215,100
|
||||
20250424,122100,657042072,4220,4220,4220,4220,0
|
||||
20250424,122000,657042072,4220,4220,4220,4220,2
|
||||
20250424,121900,657033632,4225,4225,4225,4225,101
|
||||
20250424,121800,656606907,4225,4225,4225,4225,0
|
||||
20250424,121700,656606907,4225,4225,4225,4225,0
|
||||
20250424,121600,656606907,4225,4225,4225,4225,0
|
||||
20250424,121500,656606907,4225,4225,4225,4225,1
|
||||
20250424,121400,656602682,4215,4215,4215,4215,0
|
||||
20250424,121300,656602682,4215,4215,4215,4215,0
|
||||
20250424,121200,656602682,4215,4215,4215,4215,0
|
||||
20250424,121100,656602682,4215,4215,4215,4215,0
|
||||
20250424,121000,656602682,4215,4215,4215,4215,0
|
||||
20250424,120900,656602682,4215,4215,4215,4215,1000
|
||||
20250424,120800,652387682,4215,4215,4215,4215,0
|
||||
20250424,120700,652387682,4215,4225,4225,4215,359
|
||||
20250424,120600,650873312,4225,4225,4225,4225,1
|
||||
20250424,120500,650869087,4225,4225,4225,4225,1862
|
||||
20250424,120400,643002137,4225,4225,4225,4225,0
|
||||
20250424,120300,643002137,4225,4225,4225,4225,0
|
||||
20250424,120200,643002137,4225,4225,4225,4225,0
|
||||
20250424,120100,643002137,4225,4225,4225,4225,252
|
||||
20250424,120000,641937437,4225,4225,4225,4225,768
|
||||
20250424,115900,638692637,4225,4225,4225,4225,32
|
||||
20250424,115800,638557437,4225,4225,4225,4225,60
|
||||
20250424,115700,638303937,4225,4225,4225,4225,50
|
||||
20250424,115600,638092687,4230,4230,4230,4230,0
|
||||
20250424,115500,638092687,4230,4230,4230,4230,0
|
||||
20250424,115400,638092687,4230,4230,4230,4230,0
|
||||
20250424,115300,638092687,4230,4230,4230,4230,11
|
||||
20250424,115200,638046157,4230,4230,4230,4230,0
|
||||
20250424,115100,638046157,4230,4230,4230,4230,51
|
||||
20250424,115000,637830427,4225,4230,4230,4225,62
|
||||
20250424,114900,637568177,4220,4225,4225,4220,122
|
||||
20250424,114800,637052817,4230,4235,4235,4230,200
|
||||
20250424,114700,636206192,4235,4235,4235,4235,111
|
||||
20250424,114600,635736107,4235,4235,4235,4235,9
|
||||
20250424,114500,635697992,4230,4225,4230,4220,78
|
||||
20250424,114400,635368442,4225,4225,4225,4225,0
|
||||
20250424,114300,635368442,4225,4230,4230,4225,169
|
||||
20250424,114200,634653917,4230,4230,4230,4230,2
|
||||
20250424,114100,634645457,4230,4230,4230,4230,0
|
||||
20250424,114000,634645457,4230,4230,4230,4230,0
|
||||
20250424,113900,634645457,4230,4227,4230,4227,97
|
||||
20250424,113800,634235150,4225,4225,4225,4225,4
|
||||
20250424,113700,634218250,4225,4225,4225,4225,1
|
||||
20250424,113600,634214025,4230,4230,4230,4230,0
|
||||
20250424,113500,634214025,4230,4230,4230,4230,221
|
||||
20250424,113400,633279195,4230,4230,4230,4230,0
|
||||
20250424,113300,633279195,4230,4230,4230,4230,0
|
||||
20250424,113200,633279195,4230,4220,4230,4220,59
|
||||
20250424,113100,633030205,4220,4220,4220,4220,0
|
||||
20250424,113000,633030205,4220,4220,4220,4220,0
|
||||
20250424,112900,633030205,4220,4220,4220,4220,7
|
||||
20250424,112800,633000665,4230,4230,4230,4230,0
|
||||
20250424,112700,633000665,4230,4230,4230,4230,117
|
||||
20250424,112600,632505755,4215,4215,4215,4215,74
|
||||
20250424,112500,632193845,4235,4235,4235,4235,0
|
||||
20250424,112400,632193845,4235,4225,4235,4225,2
|
||||
20250424,112300,632185385,4215,4215,4215,4215,46
|
||||
20250424,112200,631991495,4220,4220,4220,4220,0
|
||||
20250424,112100,631991495,4220,4220,4220,4220,0
|
||||
20250424,112000,631991495,4220,4220,4220,4220,0
|
||||
20250424,111900,631991495,4220,4220,4220,4220,25
|
||||
20250424,111800,631885995,4215,4210,4215,4210,3236
|
||||
20250424,111700,618248650,4220,4220,4220,4220,73
|
||||
20250424,111600,617940590,4215,4220,4220,4215,672
|
||||
20250424,111500,615106880,4220,4220,4220,4220,0
|
||||
20250424,111400,615106880,4220,4220,4220,4220,12
|
||||
20250424,111300,615056240,4215,4215,4215,4215,0
|
||||
20250424,111200,615056240,4215,4215,4215,4215,0
|
||||
20250424,111100,615056240,4215,4215,4215,4215,104
|
||||
20250424,111000,614617880,4215,4215,4215,4215,207
|
||||
20250424,110900,613745375,4215,4215,4215,4215,750
|
||||
20250424,110800,610584125,4215,4220,4220,4215,1001
|
||||
20250424,110700,606364905,4215,4215,4215,4215,0
|
||||
20250424,110600,606364905,4215,4220,4220,4215,2198
|
||||
20250424,110500,597100085,4220,4235,4235,4220,812
|
||||
20250424,110400,593672290,4235,4235,4235,4235,100
|
||||
20250424,110300,593248790,4235,4235,4235,4235,1
|
||||
20250424,110200,593244555,4235,4235,4235,4235,1
|
||||
20250424,110100,593240320,4235,4235,4235,4235,0
|
||||
20250424,110000,593240320,4235,4225,4235,4225,757
|
||||
20250424,105900,590041385,4230,4230,4230,4230,0
|
||||
20250424,105800,590041385,4230,4240,4240,4230,31
|
||||
20250424,105700,589910245,4230,4230,4230,4230,798
|
||||
20250424,105600,586534705,4230,4230,4230,4230,202
|
||||
20250424,105500,585680245,4240,4245,4245,4240,237
|
||||
20250424,105400,584675320,4235,4235,4235,4235,823
|
||||
20250424,105300,581189915,4245,4245,4245,4245,0
|
||||
20250424,105200,581189915,4245,4245,4245,4245,2845
|
||||
20250424,105100,569112890,4235,4240,4240,4235,8784
|
||||
20250424,105000,531869740,4245,4240,4245,4240,61
|
||||
20250424,104900,531610800,4245,4245,4245,4245,2034
|
||||
20250424,104800,522976470,4245,4240,4245,4240,6025
|
||||
20250424,104700,497418995,4240,4240,4240,4240,2048
|
||||
20250424,104600,488735475,4240,4235,4240,4235,91
|
||||
20250424,104500,488349740,4235,4235,4235,4235,65
|
||||
20250424,104400,488074465,4240,4240,4240,4240,5932
|
||||
20250424,104300,462922785,4245,4240,4245,4240,9092
|
||||
20250424,104200,424354275,4240,4235,4240,4225,63
|
||||
20250424,104100,424087555,4240,4230,4240,4230,2938
|
||||
20250424,104000,411640230,4230,4225,4230,4225,191
|
||||
20250424,103900,410832795,4215,4230,4230,4215,206
|
||||
20250424,103800,409964410,4230,4225,4230,4225,680
|
||||
20250424,103700,407091405,4225,4225,4225,4225,45
|
||||
20250424,103600,406901280,4230,4230,4230,4230,10
|
||||
20250424,103500,406858980,4230,4230,4230,4230,0
|
||||
20250424,103400,406858980,4230,4230,4230,4230,0
|
||||
20250424,103300,406858980,4230,4230,4230,4230,60
|
||||
20250424,103200,406605180,4230,4235,4235,4230,1175
|
||||
20250424,103100,401634175,4235,4230,4235,4230,1001
|
||||
20250424,103000,397394945,4235,4235,4235,4235,1
|
||||
20250424,102900,397390710,4230,4230,4230,4230,93
|
||||
20250424,102800,396997320,4240,4225,4240,4225,9268
|
||||
20250424,102700,357743505,4220,4220,4220,4220,405
|
||||
20250424,102600,356034405,4220,4225,4225,4220,3581
|
||||
20250424,102500,340907680,4220,4215,4220,4215,1627
|
||||
20250424,102400,334046140,4215,4210,4215,4205,670
|
||||
20250424,102300,331225085,4210,4210,4210,4210,50
|
||||
20250424,102200,331014585,4210,4210,4210,4210,0
|
||||
20250424,102100,331014585,4210,4215,4215,4205,623
|
||||
20250424,102000,328394135,4205,4205,4205,4205,0
|
||||
20250424,101900,328394135,4205,4205,4205,4205,31
|
||||
20250424,101800,328263780,4200,4200,4200,4200,307
|
||||
20250424,101700,326974380,4200,4200,4200,4200,10
|
||||
20250424,101600,326932380,4205,4205,4205,4205,1541
|
||||
20250424,101500,320452475,4210,4210,4210,4210,0
|
||||
20250424,101400,320452475,4210,4210,4210,4210,3
|
||||
20250424,101300,320439845,4210,4210,4210,4210,0
|
||||
20250424,101200,320439845,4210,4220,4220,4210,496
|
||||
20250424,101100,318351475,4210,4210,4210,4210,125
|
||||
20250424,101000,317825225,4210,4210,4210,4210,1
|
||||
20250424,100900,317821015,4210,4210,4210,4210,12
|
||||
20250424,100800,317770495,4210,4210,4210,4210,0
|
||||
20250424,100700,317770495,4210,4210,4210,4210,957
|
||||
20250424,100600,313741525,4215,4215,4215,4215,103
|
||||
20250424,100500,313307380,4230,4217,4230,4215,1205
|
||||
20250424,100400,308213845,4215,4215,4215,4210,516
|
||||
20250424,100300,306041400,4215,4215,4215,4215,594
|
||||
20250424,100200,303537690,4230,4230,4230,4230,0
|
||||
20250424,100100,303537690,4230,4230,4230,4230,0
|
||||
20250424,100000,303537690,4230,4230,4230,4230,31
|
||||
20250424,095900,303406560,4230,4230,4230,4230,72
|
||||
20250424,095800,303102000,4230,4220,4230,4215,928
|
||||
20250424,095700,299176780,4230,4230,4230,4230,0
|
||||
20250424,095600,299176780,4230,4230,4230,4230,100
|
||||
20250424,095500,298753780,4235,4225,4235,4225,3888
|
||||
20250424,095400,282295050,4225,4225,4225,4210,1711
|
||||
20250424,095300,275072555,4220,4230,4235,4220,2213
|
||||
20250424,095200,265711550,4230,4225,4230,4225,2177
|
||||
20250424,095100,256503720,4230,4220,4230,4215,2755
|
||||
20250424,095000,244860335,4220,4225,4225,4220,455
|
||||
20250424,094900,242939195,4220,4220,4220,4220,337
|
||||
20250424,094800,241517055,4220,4215,4220,4215,2496
|
||||
20250424,094700,230983940,4220,4200,4220,4200,11519
|
||||
20250424,094600,182482865,4205,4205,4205,4205,0
|
||||
20250424,094500,182482865,4205,4205,4205,4205,12
|
||||
20250424,094400,182432405,4205,4200,4205,4200,984
|
||||
20250424,094300,178297105,4200,4200,4200,4200,550
|
||||
20250424,094200,175987105,4200,4200,4200,4200,1263
|
||||
20250424,094100,170682505,4205,4205,4205,4205,6
|
||||
20250424,094000,170657275,4200,4200,4200,4200,217
|
||||
20250424,093900,169745875,4200,4195,4200,4195,945
|
||||
20250424,093800,165776895,4195,4195,4195,4195,0
|
||||
20250424,093700,165776895,4195,4195,4195,4195,30
|
||||
20250424,093600,165651045,4205,4195,4205,4195,1547
|
||||
20250424,093500,159153265,4195,4190,4195,4190,541
|
||||
20250424,093400,156884880,4200,4185,4200,4185,549
|
||||
20250424,093300,154582895,4180,4180,4180,4180,0
|
||||
20250424,093200,154582895,4180,4180,4180,4180,0
|
||||
20250424,093100,154582895,4180,4180,4180,4180,84
|
||||
20250424,093000,154231775,4170,4170,4175,4170,164
|
||||
20250424,092900,153547095,4170,4165,4170,4165,5
|
||||
20250424,092800,153526250,4155,4165,4170,4155,1183
|
||||
20250424,092700,148603470,4165,4165,4170,4165,121
|
||||
20250424,092600,148099215,4165,4175,4175,4165,4745
|
||||
20250424,092500,128289115,4175,4175,4175,4175,1
|
||||
20250424,092400,128284940,4175,4185,4185,4175,5646
|
||||
20250424,092300,104712880,4185,4180,4195,4180,73
|
||||
20250424,092200,104407675,4180,4195,4195,4180,252
|
||||
20250424,092100,103353360,4185,4185,4185,4185,11
|
||||
20250424,092000,103307325,4195,4195,4195,4195,22
|
||||
20250424,091900,103215035,4180,4180,4180,4180,0
|
||||
20250424,091800,103215035,4180,4195,4195,4180,400
|
||||
20250424,091700,101542285,4185,4185,4185,4185,6
|
||||
20250424,091600,101517175,4185,4185,4185,4185,292
|
||||
20250424,091500,100295155,4200,4190,4200,4185,1073
|
||||
20250424,091400,95803625,4200,4195,4200,4185,1161
|
||||
20250424,091300,90939645,4205,4210,4210,4205,67
|
||||
20250424,091200,90657580,4195,4205,4210,4195,300
|
||||
20250424,091100,89397585,4205,4210,4210,4205,15
|
||||
20250424,091000,89334445,4210,4200,4215,4190,1744
|
||||
20250424,090900,82001670,4190,4190,4190,4190,101
|
||||
20250424,090800,81578480,4200,4180,4200,4180,1386
|
||||
20250424,090700,75761905,4180,4180,4180,4180,101
|
||||
20250424,090600,75339725,4185,4195,4195,4180,323
|
||||
20250424,090500,73988235,4185,4200,4205,4185,1026
|
||||
20250424,090400,69688040,4195,4205,4205,4195,1416
|
||||
20250424,090300,63735840,4205,4200,4210,4195,614
|
||||
20250424,090200,61155045,4200,4185,4200,4180,819
|
||||
20250424,090100,57726785,4195,4200,4200,4030,10436
|
||||
20250424,090000,14428825,4205,4185,4215,4185,3443
|
||||
|
Reference in New Issue
Block a user