Update 2025-04-24 2740 candle_min
This commit is contained in:
583
012170/min/candle-20250424.csv
Normal file
583
012170/min/candle-20250424.csv
Normal file
@@ -0,0 +1,583 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250424,184100,330042699,4345,4345,4345,4345,1169
|
||||
20250424,184000,330042699,4345,4345,4345,4345,0
|
||||
20250424,183900,330042699,4345,4345,4345,4345,0
|
||||
20250424,183800,330042699,4345,4345,4345,4345,0
|
||||
20250424,183700,330042699,4345,4345,4345,4345,0
|
||||
20250424,183600,330042699,4345,4345,4345,4345,0
|
||||
20250424,183500,330042699,4345,4345,4345,4345,0
|
||||
20250424,183400,330042699,4345,4345,4345,4345,0
|
||||
20250424,183300,330042699,4345,4345,4345,4345,0
|
||||
20250424,183200,330042699,4345,4345,4345,4345,0
|
||||
20250424,183100,330042699,4345,4345,4345,4345,0
|
||||
20250424,183000,330042699,4345,4345,4345,4345,0
|
||||
20250424,182900,330042699,4345,4345,4345,4345,0
|
||||
20250424,182800,330042699,4345,4345,4345,4345,0
|
||||
20250424,182700,330042699,4345,4345,4345,4345,0
|
||||
20250424,182600,330042699,4345,4345,4345,4345,0
|
||||
20250424,182500,330042699,4345,4345,4345,4345,0
|
||||
20250424,182400,330042699,4345,4345,4345,4345,0
|
||||
20250424,182300,330042699,4345,4345,4345,4345,0
|
||||
20250424,182200,330042699,4345,4345,4345,4345,0
|
||||
20250424,182100,330042699,4345,4345,4345,4345,0
|
||||
20250424,182000,330042699,4345,4345,4345,4345,0
|
||||
20250424,181900,330042699,4345,4345,4345,4345,0
|
||||
20250424,181800,330042699,4345,4345,4345,4345,0
|
||||
20250424,181700,330042699,4345,4345,4345,4345,0
|
||||
20250424,181600,330042699,4345,4345,4345,4345,0
|
||||
20250424,181500,330042699,4345,4345,4345,4345,0
|
||||
20250424,181400,330042699,4345,4345,4345,4345,0
|
||||
20250424,181300,330042699,4345,4345,4345,4345,0
|
||||
20250424,181200,330042699,4345,4345,4345,4345,0
|
||||
20250424,181100,330042699,4345,4345,4345,4345,1169
|
||||
20250424,181000,330042699,4345,4345,4345,4345,0
|
||||
20250424,180900,330042699,4345,4345,4345,4345,0
|
||||
20250424,180800,330042699,4345,4345,4345,4345,0
|
||||
20250424,180700,330042699,4345,4345,4345,4345,0
|
||||
20250424,180600,330042699,4345,4345,4345,4345,0
|
||||
20250424,180500,330042699,4345,4345,4345,4345,0
|
||||
20250424,180400,330042699,4345,4345,4345,4345,0
|
||||
20250424,180300,330042699,4345,4345,4345,4345,0
|
||||
20250424,180200,330042699,4345,4345,4345,4345,0
|
||||
20250424,180100,330042699,4345,4345,4345,4345,0
|
||||
20250424,180000,330042699,4345,4345,4345,4345,0
|
||||
20250424,175900,330042699,4345,4345,4345,4345,0
|
||||
20250424,175800,330042699,4345,4345,4345,4345,0
|
||||
20250424,175700,330042699,4345,4345,4345,4345,0
|
||||
20250424,175600,330042699,4345,4345,4345,4345,0
|
||||
20250424,175500,330042699,4345,4345,4345,4345,0
|
||||
20250424,175400,330042699,4345,4345,4345,4345,0
|
||||
20250424,175300,330042699,4345,4345,4345,4345,0
|
||||
20250424,175200,330042699,4345,4345,4345,4345,0
|
||||
20250424,175100,330042699,4345,4345,4345,4345,0
|
||||
20250424,175000,330042699,4345,4345,4345,4345,0
|
||||
20250424,174900,330042699,4345,4345,4345,4345,0
|
||||
20250424,174800,330042699,4345,4345,4345,4345,0
|
||||
20250424,174700,330042699,4345,4345,4345,4345,0
|
||||
20250424,174600,330042699,4345,4345,4345,4345,0
|
||||
20250424,174500,330042699,4345,4345,4345,4345,0
|
||||
20250424,174400,330042699,4345,4345,4345,4345,0
|
||||
20250424,174300,330042699,4345,4345,4345,4345,0
|
||||
20250424,174200,330042699,4345,4345,4345,4345,0
|
||||
20250424,174100,330042699,4345,4345,4345,4345,1169
|
||||
20250424,174000,330042699,4345,4345,4345,4345,0
|
||||
20250424,173900,330042699,4345,4345,4345,4345,0
|
||||
20250424,173800,330042699,4345,4345,4345,4345,0
|
||||
20250424,173700,330042699,4345,4345,4345,4345,0
|
||||
20250424,173600,330042699,4345,4345,4345,4345,0
|
||||
20250424,173500,330042699,4345,4345,4345,4345,0
|
||||
20250424,173400,330042699,4345,4345,4345,4345,0
|
||||
20250424,173300,330042699,4345,4345,4345,4345,0
|
||||
20250424,173200,330042699,4345,4345,4345,4345,0
|
||||
20250424,173100,330042699,4345,4345,4345,4345,0
|
||||
20250424,173000,330042699,4345,4345,4345,4345,0
|
||||
20250424,172900,330042699,4345,4345,4345,4345,0
|
||||
20250424,172800,330042699,4345,4345,4345,4345,0
|
||||
20250424,172700,330042699,4345,4345,4345,4345,0
|
||||
20250424,172600,330042699,4345,4345,4345,4345,0
|
||||
20250424,172500,330042699,4345,4345,4345,4345,0
|
||||
20250424,172400,330042699,4345,4345,4345,4345,0
|
||||
20250424,172300,330042699,4345,4345,4345,4345,0
|
||||
20250424,172200,330042699,4345,4345,4345,4345,0
|
||||
20250424,172100,330042699,4345,4345,4345,4345,0
|
||||
20250424,172000,330042699,4345,4345,4345,4345,0
|
||||
20250424,171900,330042699,4345,4345,4345,4345,0
|
||||
20250424,171800,330042699,4345,4345,4345,4345,0
|
||||
20250424,171700,330042699,4345,4345,4345,4345,0
|
||||
20250424,171600,330042699,4345,4345,4345,4345,0
|
||||
20250424,171500,330042699,4345,4345,4345,4345,0
|
||||
20250424,171400,330042699,4345,4345,4345,4345,0
|
||||
20250424,171300,330042699,4345,4345,4345,4345,0
|
||||
20250424,171200,330042699,4345,4345,4345,4345,0
|
||||
20250424,171100,330042699,4345,4345,4345,4345,1169
|
||||
20250424,171000,330042699,4345,4345,4345,4345,0
|
||||
20250424,170900,330042699,4345,4345,4345,4345,0
|
||||
20250424,170800,330042699,4345,4345,4345,4345,0
|
||||
20250424,170700,330042699,4345,4345,4345,4345,0
|
||||
20250424,170600,330042699,4345,4345,4345,4345,0
|
||||
20250424,170500,330042699,4345,4345,4345,4345,0
|
||||
20250424,170400,330042699,4345,4345,4345,4345,0
|
||||
20250424,170300,330042699,4345,4345,4345,4345,0
|
||||
20250424,170200,330042699,4345,4345,4345,4345,0
|
||||
20250424,170100,330042699,4345,4345,4345,4345,0
|
||||
20250424,170000,330042699,4345,4345,4345,4345,0
|
||||
20250424,165900,330042699,4345,4345,4345,4345,0
|
||||
20250424,165800,330042699,4345,4345,4345,4345,0
|
||||
20250424,165700,330042699,4345,4345,4345,4345,0
|
||||
20250424,165600,330042699,4345,4345,4345,4345,0
|
||||
20250424,165500,330042699,4345,4345,4345,4345,0
|
||||
20250424,165400,330042699,4345,4345,4345,4345,0
|
||||
20250424,165300,330042699,4345,4345,4345,4345,0
|
||||
20250424,165200,330042699,4345,4345,4345,4345,0
|
||||
20250424,165100,330042699,4345,4345,4345,4345,0
|
||||
20250424,165000,330042699,4345,4345,4345,4345,0
|
||||
20250424,164900,330042699,4345,4345,4345,4345,0
|
||||
20250424,164800,330042699,4345,4345,4345,4345,0
|
||||
20250424,164700,330042699,4345,4345,4345,4345,0
|
||||
20250424,164600,330042699,4345,4345,4345,4345,0
|
||||
20250424,164500,330042699,4345,4345,4345,4345,0
|
||||
20250424,164400,330042699,4345,4345,4345,4345,0
|
||||
20250424,164300,330042699,4345,4345,4345,4345,0
|
||||
20250424,164200,330042699,4345,4345,4345,4345,0
|
||||
20250424,164100,330042699,4345,4345,4345,4345,1169
|
||||
20250424,164000,330042699,4345,4345,4345,4345,0
|
||||
20250424,163900,330042699,4345,4345,4345,4345,0
|
||||
20250424,163800,330042699,4345,4345,4345,4345,0
|
||||
20250424,163700,330042699,4345,4345,4345,4345,0
|
||||
20250424,163600,330042699,4345,4345,4345,4345,0
|
||||
20250424,163500,330042699,4345,4345,4345,4345,0
|
||||
20250424,163400,330042699,4345,4345,4345,4345,0
|
||||
20250424,163300,330042699,4345,4345,4345,4345,0
|
||||
20250424,163200,330042699,4345,4345,4345,4345,0
|
||||
20250424,163100,330042699,4345,4345,4345,4345,0
|
||||
20250424,163000,330042699,4345,4345,4345,4345,0
|
||||
20250424,162900,330042699,4345,4345,4345,4345,0
|
||||
20250424,162800,330042699,4345,4345,4345,4345,0
|
||||
20250424,162700,330042699,4345,4345,4345,4345,0
|
||||
20250424,162600,330042699,4345,4345,4345,4345,0
|
||||
20250424,162500,330042699,4345,4345,4345,4345,0
|
||||
20250424,162400,330042699,4345,4345,4345,4345,0
|
||||
20250424,162300,330042699,4345,4345,4345,4345,0
|
||||
20250424,162200,330042699,4345,4345,4345,4345,0
|
||||
20250424,162100,330042699,4345,4345,4345,4345,0
|
||||
20250424,162000,330042699,4345,4345,4345,4345,0
|
||||
20250424,161900,330042699,4345,4345,4345,4345,0
|
||||
20250424,161800,330042699,4345,4345,4345,4345,0
|
||||
20250424,161700,330042699,4345,4345,4345,4345,0
|
||||
20250424,161600,330042699,4345,4345,4345,4345,0
|
||||
20250424,161500,330042699,4345,4345,4345,4345,0
|
||||
20250424,161400,330042699,4345,4345,4345,4345,0
|
||||
20250424,161300,330042699,4345,4345,4345,4345,0
|
||||
20250424,161200,330042699,4345,4345,4345,4345,0
|
||||
20250424,161100,330042699,4345,4345,4345,4345,1169
|
||||
20250424,161000,330042699,4345,4345,4345,4345,0
|
||||
20250424,160900,330042699,4345,4345,4345,4345,0
|
||||
20250424,160800,330042699,4345,4345,4345,4345,0
|
||||
20250424,160700,330042699,4345,4345,4345,4345,0
|
||||
20250424,160600,330042699,4345,4345,4345,4345,0
|
||||
20250424,160500,330042699,4345,4345,4345,4345,0
|
||||
20250424,160400,330042699,4345,4345,4345,4345,0
|
||||
20250424,160300,330042699,4345,4345,4345,4345,0
|
||||
20250424,160200,330042699,4345,4345,4345,4345,0
|
||||
20250424,160100,330042699,4345,4345,4345,4345,0
|
||||
20250424,160000,330042699,4345,4345,4345,4345,0
|
||||
20250424,155900,330042699,4345,4345,4345,4345,0
|
||||
20250424,155800,330042699,4345,4345,4345,4345,0
|
||||
20250424,155700,330042699,4345,4345,4345,4345,0
|
||||
20250424,155600,330042699,4345,4345,4345,4345,0
|
||||
20250424,155500,330042699,4345,4345,4345,4345,0
|
||||
20250424,155400,330042699,4345,4345,4345,4345,0
|
||||
20250424,155300,330042699,4345,4345,4345,4345,0
|
||||
20250424,155200,330042699,4345,4345,4345,4345,0
|
||||
20250424,155100,330042699,4345,4345,4345,4345,0
|
||||
20250424,155000,330042699,4345,4345,4345,4345,0
|
||||
20250424,154900,330042699,4345,4345,4345,4345,0
|
||||
20250424,154800,330042699,4345,4345,4345,4345,0
|
||||
20250424,154700,330042699,4345,4345,4345,4345,0
|
||||
20250424,154600,330042699,4345,4345,4345,4345,0
|
||||
20250424,154500,330042699,4345,4345,4345,4345,0
|
||||
20250424,154400,330042699,4345,4345,4345,4345,0
|
||||
20250424,154300,330042699,4345,4345,4345,4345,0
|
||||
20250424,154200,330042699,4345,4345,4345,4345,0
|
||||
20250424,154100,330042699,4345,4345,4345,4345,1169
|
||||
20250424,154000,330042699,4345,4345,4345,4345,0
|
||||
20250424,153900,330042699,4345,4345,4345,4345,0
|
||||
20250424,153800,330042699,4345,4345,4345,4345,0
|
||||
20250424,153700,330042699,4345,4345,4345,4345,0
|
||||
20250424,153600,330042699,4345,4345,4345,4345,0
|
||||
20250424,153500,330042699,4345,4345,4345,4345,0
|
||||
20250424,153400,330042699,4345,4345,4345,4345,0
|
||||
20250424,153300,330042699,4345,4345,4345,4345,0
|
||||
20250424,153200,330042699,4345,4345,4345,4345,0
|
||||
20250424,153100,330042699,4345,4345,4345,4345,0
|
||||
20250424,153000,330042699,4345,4345,4345,4345,1169
|
||||
20250424,152900,324963394,4365,4365,4365,4365,0
|
||||
20250424,152800,324963394,4365,4365,4365,4365,0
|
||||
20250424,152700,324963394,4365,4365,4365,4365,0
|
||||
20250424,152600,324963394,4365,4365,4365,4365,0
|
||||
20250424,152500,324963394,4365,4365,4365,4365,0
|
||||
20250424,152400,324963394,4365,4365,4365,4365,0
|
||||
20250424,152300,324963394,4365,4365,4365,4365,0
|
||||
20250424,152200,324963394,4365,4365,4365,4365,0
|
||||
20250424,152100,324963394,4365,4365,4365,4365,0
|
||||
20250424,152000,324963394,4365,4365,4365,4365,0
|
||||
20250424,151900,324963394,4365,4365,4365,4365,0
|
||||
20250424,151800,324963394,4365,4365,4365,4365,45
|
||||
20250424,151700,324766969,4365,4365,4365,4365,1
|
||||
20250424,151600,324762604,4365,4365,4365,4365,0
|
||||
20250424,151500,324762604,4365,4365,4365,4365,0
|
||||
20250424,151400,324762604,4365,4365,4365,4365,0
|
||||
20250424,151300,324762604,4365,4365,4365,4365,0
|
||||
20250424,151200,324762604,4365,4365,4365,4365,0
|
||||
20250424,151100,324762604,4365,4365,4365,4365,122
|
||||
20250424,151000,324230074,4370,4370,4370,4370,105
|
||||
20250424,150900,323771224,4365,4365,4365,4365,78
|
||||
20250424,150800,323430754,4365,4365,4365,4365,232
|
||||
20250424,150700,322418074,4370,4370,4370,4370,0
|
||||
20250424,150600,322418074,4370,4370,4370,4370,80
|
||||
20250424,150500,322068474,4370,4370,4370,4370,0
|
||||
20250424,150400,322068474,4370,4370,4370,4370,1
|
||||
20250424,150300,322064104,4365,4370,4370,4365,225
|
||||
20250424,150200,321081974,4365,4365,4365,4365,5
|
||||
20250424,150100,321060149,4365,4365,4365,4365,21
|
||||
20250424,150000,320968484,4365,4365,4365,4365,0
|
||||
20250424,145900,320968484,4365,4365,4365,4365,100
|
||||
20250424,145800,320531984,4355,4365,4365,4355,80
|
||||
20250424,145700,320183564,4365,4365,4365,4365,0
|
||||
20250424,145600,320183564,4365,4365,4365,4365,88
|
||||
20250424,145500,319799444,4365,4365,4365,4365,0
|
||||
20250424,145400,319799444,4365,4365,4365,4365,0
|
||||
20250424,145300,319799444,4365,4365,4365,4365,30
|
||||
20250424,145200,319668494,4365,4365,4365,4365,0
|
||||
20250424,145100,319668494,4365,4365,4365,4365,0
|
||||
20250424,145000,319668494,4365,4365,4365,4365,2
|
||||
20250424,144900,319659764,4365,4365,4375,4365,7
|
||||
20250424,144800,319629199,4365,4375,4375,4365,230
|
||||
20250424,144700,318624249,4365,4365,4365,4355,47
|
||||
20250424,144600,318419114,4355,4355,4365,4355,3
|
||||
20250424,144500,318406039,4375,4375,4375,4375,0
|
||||
20250424,144400,318406039,4375,4375,4375,4375,0
|
||||
20250424,144300,318406039,4375,4375,4375,4375,400
|
||||
20250424,144200,316656039,4355,4355,4355,4355,5
|
||||
20250424,144100,316634264,4355,4355,4355,4355,2
|
||||
20250424,144000,316625554,4355,4355,4355,4355,0
|
||||
20250424,143900,316625554,4355,4350,4355,4350,1510
|
||||
20250424,143800,310056834,4350,4350,4350,4350,14
|
||||
20250424,143700,309995934,4345,4345,4345,4345,0
|
||||
20250424,143600,309995934,4345,4345,4345,4345,34
|
||||
20250424,143500,309848204,4345,4345,4345,4345,0
|
||||
20250424,143400,309848204,4345,4345,4345,4345,0
|
||||
20250424,143300,309848204,4345,4345,4345,4345,0
|
||||
20250424,143200,309848204,4345,4345,4345,4345,81
|
||||
20250424,143100,309496259,4345,4345,4345,4345,0
|
||||
20250424,143000,309496259,4345,4345,4345,4345,5
|
||||
20250424,142900,309474534,4345,4345,4345,4345,0
|
||||
20250424,142800,309474534,4345,4345,4345,4345,0
|
||||
20250424,142700,309474534,4345,4345,4345,4345,0
|
||||
20250424,142600,309474534,4345,4345,4345,4345,0
|
||||
20250424,142500,309474534,4345,4345,4345,4345,0
|
||||
20250424,142400,309474534,4345,4345,4345,4345,0
|
||||
20250424,142300,309474534,4345,4345,4345,4345,0
|
||||
20250424,142200,309474534,4345,4345,4345,4345,223
|
||||
20250424,142100,308505599,4345,4345,4345,4345,4
|
||||
20250424,142000,308488219,4345,4345,4345,4345,0
|
||||
20250424,141900,308488219,4345,4330,4345,4330,7
|
||||
20250424,141800,308457894,4325,4325,4325,4325,0
|
||||
20250424,141700,308457894,4325,4325,4325,4325,0
|
||||
20250424,141600,308457894,4325,4325,4325,4325,0
|
||||
20250424,141500,308457894,4325,4325,4325,4325,0
|
||||
20250424,141400,308457894,4325,4325,4325,4325,0
|
||||
20250424,141300,308457894,4325,4325,4325,4325,38
|
||||
20250424,141200,308293544,4355,4355,4355,4355,0
|
||||
20250424,141100,308293544,4355,4355,4355,4355,0
|
||||
20250424,141000,308293544,4355,4355,4355,4355,0
|
||||
20250424,140900,308293544,4355,4355,4355,4355,0
|
||||
20250424,140800,308293544,4355,4355,4355,4355,1
|
||||
20250424,140700,308289189,4320,4320,4320,4320,0
|
||||
20250424,140600,308289189,4320,4320,4320,4320,0
|
||||
20250424,140500,308289189,4320,4320,4320,4320,0
|
||||
20250424,140400,308289189,4320,4310,4320,4310,1273
|
||||
20250424,140300,302790149,4310,4310,4310,4310,0
|
||||
20250424,140200,302790149,4310,4310,4310,4310,39
|
||||
20250424,140100,302622059,4310,4310,4310,4310,79
|
||||
20250424,140000,302281569,4320,4320,4320,4320,0
|
||||
20250424,135900,302281569,4320,4320,4320,4320,0
|
||||
20250424,135800,302281569,4320,4320,4320,4320,0
|
||||
20250424,135700,302281569,4320,4320,4320,4320,1
|
||||
20250424,135600,302277249,4320,4320,4320,4320,15
|
||||
20250424,135500,302212449,4310,4310,4310,4310,2
|
||||
20250424,135400,302203829,4305,4305,4305,4305,22
|
||||
20250424,135300,302109119,4300,4300,4300,4300,0
|
||||
20250424,135200,302109119,4300,4300,4300,4300,0
|
||||
20250424,135100,302109119,4300,4300,4300,4300,0
|
||||
20250424,135000,302109119,4300,4300,4300,4300,0
|
||||
20250424,134900,302109119,4300,4300,4300,4300,1
|
||||
20250424,134800,302104819,4295,4290,4295,4290,12
|
||||
20250424,134700,302053329,4290,4290,4290,4290,0
|
||||
20250424,134600,302053329,4290,4290,4290,4290,5
|
||||
20250424,134500,302031879,4290,4290,4290,4290,0
|
||||
20250424,134400,302031879,4290,4290,4290,4290,0
|
||||
20250424,134300,302031879,4290,4290,4290,4290,3
|
||||
20250424,134200,302019009,4285,4285,4285,4285,0
|
||||
20250424,134100,302019009,4285,4285,4285,4285,49
|
||||
20250424,134000,301809044,4285,4285,4285,4285,0
|
||||
20250424,133900,301809044,4285,4280,4285,4280,45
|
||||
20250424,133800,301616404,4285,4285,4285,4285,0
|
||||
20250424,133700,301616404,4285,4285,4285,4285,2
|
||||
20250424,133600,301607834,4280,4280,4280,4280,0
|
||||
20250424,133500,301607834,4280,4280,4280,4280,0
|
||||
20250424,133400,301607834,4280,4280,4280,4280,0
|
||||
20250424,133300,301607834,4280,4280,4280,4280,0
|
||||
20250424,133200,301607834,4280,4280,4280,4280,0
|
||||
20250424,133100,301607834,4280,4280,4280,4280,0
|
||||
20250424,133000,301607834,4280,4280,4280,4280,0
|
||||
20250424,132900,301607834,4280,4280,4280,4280,0
|
||||
20250424,132800,301607834,4280,4280,4280,4280,1
|
||||
20250424,132700,301603554,4275,4275,4275,4275,0
|
||||
20250424,132600,301603554,4275,4275,4275,4275,0
|
||||
20250424,132500,301603554,4275,4275,4275,4275,20
|
||||
20250424,132400,301518054,4275,4275,4275,4275,0
|
||||
20250424,132300,301518054,4275,4290,4290,4275,574
|
||||
20250424,132200,299061634,4290,4285,4290,4285,603
|
||||
20250424,132100,296477769,4280,4280,4280,4280,0
|
||||
20250424,132000,296477769,4280,4280,4280,4280,0
|
||||
20250424,131900,296477769,4280,4290,4290,4280,422
|
||||
20250424,131800,294670279,4295,4305,4305,4295,4214
|
||||
20250424,131700,276562564,4310,4305,4310,4305,164
|
||||
20250424,131600,275856524,4310,4310,4310,4310,0
|
||||
20250424,131500,275856524,4310,4310,4310,4310,32
|
||||
20250424,131400,275718604,4315,4315,4315,4315,14
|
||||
20250424,131300,275658194,4310,4310,4310,4310,0
|
||||
20250424,131200,275658194,4310,4310,4310,4310,0
|
||||
20250424,131100,275658194,4310,4310,4310,4310,23
|
||||
20250424,131000,275559064,4315,4315,4315,4315,0
|
||||
20250424,130900,275559064,4315,4315,4315,4315,105
|
||||
20250424,130800,275105989,4315,4315,4315,4315,0
|
||||
20250424,130700,275105989,4315,4315,4315,4315,0
|
||||
20250424,130600,275105989,4315,4315,4315,4315,0
|
||||
20250424,130500,275105989,4315,4315,4315,4315,0
|
||||
20250424,130400,275105989,4315,4315,4315,4315,0
|
||||
20250424,130300,275105989,4315,4315,4315,4315,0
|
||||
20250424,130200,275105989,4315,4315,4315,4315,9
|
||||
20250424,130100,275067154,4300,4300,4300,4300,0
|
||||
20250424,130000,275067154,4300,4300,4300,4300,0
|
||||
20250424,125900,275067154,4300,4300,4300,4300,0
|
||||
20250424,125800,275067154,4300,4300,4300,4300,0
|
||||
20250424,125700,275067154,4300,4300,4300,4300,0
|
||||
20250424,125600,275067154,4300,4300,4300,4300,0
|
||||
20250424,125500,275067154,4300,4305,4305,4300,528
|
||||
20250424,125400,272794959,4305,4305,4305,4305,0
|
||||
20250424,125300,272794959,4305,4305,4305,4305,0
|
||||
20250424,125200,272794959,4305,4305,4305,4305,79
|
||||
20250424,125100,272454864,4305,4305,4305,4300,705
|
||||
20250424,125000,269422664,4315,4315,4315,4315,50
|
||||
20250424,124900,269206914,4315,4315,4315,4315,0
|
||||
20250424,124800,269206914,4315,4315,4315,4315,0
|
||||
20250424,124700,269206914,4315,4315,4315,4315,0
|
||||
20250424,124600,269206914,4315,4315,4315,4315,0
|
||||
20250424,124500,269206914,4315,4315,4315,4315,0
|
||||
20250424,124400,269206914,4315,4315,4315,4315,0
|
||||
20250424,124300,269206914,4315,4315,4315,4315,0
|
||||
20250424,124200,269206914,4315,4315,4315,4315,0
|
||||
20250424,124100,269206914,4315,4315,4315,4315,0
|
||||
20250424,124000,269206914,4315,4315,4315,4315,50
|
||||
20250424,123900,268991164,4300,4305,4305,4300,33
|
||||
20250424,123800,268849104,4305,4305,4305,4305,2
|
||||
20250424,123700,268840494,4305,4305,4305,4305,13
|
||||
20250424,123600,268784529,4305,4305,4305,4305,3
|
||||
20250424,123500,268771614,4305,4310,4310,4300,1074
|
||||
20250424,123400,264148794,4315,4315,4315,4315,5
|
||||
20250424,123300,264127219,4315,4315,4315,4315,0
|
||||
20250424,123200,264127219,4315,4315,4315,4315,0
|
||||
20250424,123100,264127219,4315,4315,4315,4315,130
|
||||
20250424,123000,263566269,4325,4325,4325,4325,0
|
||||
20250424,122900,263566269,4325,4325,4325,4325,12
|
||||
20250424,122800,263514369,4330,4315,4330,4315,3
|
||||
20250424,122700,263501394,4335,4335,4335,4335,0
|
||||
20250424,122600,263501394,4335,4335,4335,4335,0
|
||||
20250424,122500,263501394,4335,4335,4335,4335,0
|
||||
20250424,122400,263501394,4335,4335,4335,4335,87
|
||||
20250424,122300,263124249,4335,4350,4350,4335,115
|
||||
20250424,122200,262625694,4335,4335,4335,4335,3
|
||||
20250424,122100,262612689,4375,4375,4375,4375,0
|
||||
20250424,122000,262612689,4375,4375,4375,4375,0
|
||||
20250424,121900,262612689,4375,4375,4375,4375,0
|
||||
20250424,121800,262612689,4375,4375,4375,4375,0
|
||||
20250424,121700,262612689,4375,4375,4375,4375,0
|
||||
20250424,121600,262612689,4375,4335,4375,4335,695
|
||||
20250424,121500,259598989,4335,4335,4335,4335,0
|
||||
20250424,121400,259598989,4335,4335,4335,4335,0
|
||||
20250424,121300,259598989,4335,4345,4345,4330,1516
|
||||
20250424,121200,253034224,4345,4335,4345,4335,449
|
||||
20250424,121100,251087409,4340,4340,4340,4340,0
|
||||
20250424,121000,251087409,4340,4345,4345,4310,1021
|
||||
20250424,120900,246679369,4345,4345,4345,4345,1
|
||||
20250424,120800,246675024,4345,4345,4345,4345,0
|
||||
20250424,120700,246675024,4345,4345,4345,4345,0
|
||||
20250424,120600,246675024,4345,4345,4345,4345,22
|
||||
20250424,120500,246579434,4345,4345,4345,4345,88
|
||||
20250424,120400,246197074,4355,4355,4355,4355,0
|
||||
20250424,120300,246197074,4355,4355,4355,4355,60
|
||||
20250424,120200,245935774,4355,4355,4355,4355,0
|
||||
20250424,120100,245935774,4355,4355,4355,4355,0
|
||||
20250424,120000,245935774,4355,4355,4355,4355,0
|
||||
20250424,115900,245935774,4355,4350,4355,4350,318
|
||||
20250424,115800,244552469,4375,4375,4375,4375,50
|
||||
20250424,115700,244333719,4370,4370,4370,4370,2
|
||||
20250424,115600,244324979,4375,4370,4375,4370,3
|
||||
20250424,115500,244311859,4380,4380,4380,4380,0
|
||||
20250424,115400,244311859,4380,4380,4380,4380,0
|
||||
20250424,115300,244311859,4380,4380,4380,4380,0
|
||||
20250424,115200,244311859,4380,4380,4380,4380,100
|
||||
20250424,115100,243873859,4350,4350,4350,4350,0
|
||||
20250424,115000,243873859,4350,4355,4355,4350,100
|
||||
20250424,114900,243438779,4390,4390,4390,4390,167
|
||||
20250424,114800,242705649,4390,4390,4390,4390,7
|
||||
20250424,114700,242674919,4390,4390,4390,4390,0
|
||||
20250424,114600,242674919,4390,4390,4390,4390,3
|
||||
20250424,114500,242661749,4390,4390,4390,4390,1
|
||||
20250424,114400,242657359,4395,4395,4395,4395,0
|
||||
20250424,114300,242657359,4395,4395,4395,4395,0
|
||||
20250424,114200,242657359,4395,4395,4395,4395,0
|
||||
20250424,114100,242657359,4395,4365,4395,4365,61
|
||||
20250424,114000,242390034,4365,4365,4365,4365,300
|
||||
20250424,113900,241080534,4365,4365,4365,4365,1
|
||||
20250424,113800,241076169,4365,4365,4365,4365,0
|
||||
20250424,113700,241076169,4365,4360,4365,4360,323
|
||||
20250424,113600,239667804,4390,4390,4390,4390,0
|
||||
20250424,113500,239667804,4390,4395,4395,4390,80
|
||||
20250424,113400,239316599,4390,4390,4390,4390,0
|
||||
20250424,113300,239316599,4390,4390,4390,4390,0
|
||||
20250424,113200,239316599,4390,4390,4390,4390,13
|
||||
20250424,113100,239259529,4385,4385,4385,4385,230
|
||||
20250424,113000,238250979,4385,4365,4385,4350,624
|
||||
20250424,112900,235532934,4385,4385,4385,4385,25
|
||||
20250424,112800,235423309,4385,4385,4385,4385,12
|
||||
20250424,112700,235370689,4385,4385,4385,4385,0
|
||||
20250424,112600,235370689,4385,4385,4385,4385,132
|
||||
20250424,112500,234791869,4390,4390,4390,4390,0
|
||||
20250424,112400,234791869,4390,4390,4390,4390,2
|
||||
20250424,112300,234783089,4390,4390,4390,4390,3
|
||||
20250424,112200,234769919,4390,4390,4390,4390,2
|
||||
20250424,112100,234761139,4390,4390,4390,4390,13
|
||||
20250424,112000,234704069,4390,4390,4390,4390,0
|
||||
20250424,111900,234704069,4390,4390,4390,4390,0
|
||||
20250424,111800,234704069,4390,4400,4400,4390,24
|
||||
20250424,111700,234598609,4390,4390,4390,4390,25
|
||||
20250424,111600,234488859,4445,4445,4445,4445,15
|
||||
20250424,111500,234422184,4445,4385,4445,4385,320
|
||||
20250424,111400,233013069,4385,4360,4385,4300,1310
|
||||
20250424,111300,227312114,4385,4395,4395,4385,269
|
||||
20250424,111200,226130619,4450,4450,4450,4450,0
|
||||
20250424,111100,226130619,4450,4450,4450,4450,0
|
||||
20250424,111000,226130619,4450,4445,4450,4445,665
|
||||
20250424,110900,223171374,4450,4400,4450,4400,648
|
||||
20250424,110800,220295254,4360,4355,4360,4355,8
|
||||
20250424,110700,220260384,4355,4355,4355,4355,34
|
||||
20250424,110600,220112314,4340,4340,4340,4340,0
|
||||
20250424,110500,220112314,4340,4340,4340,4340,0
|
||||
20250424,110400,220112314,4340,4340,4340,4340,0
|
||||
20250424,110300,220112314,4340,4340,4340,4340,0
|
||||
20250424,110200,220112314,4340,4335,4340,4335,163
|
||||
20250424,110100,219405209,4355,4355,4355,4355,192
|
||||
20250424,110000,218569049,4355,4365,4365,4355,442
|
||||
20250424,105900,216639949,4365,4370,4370,4365,28
|
||||
20250424,105800,216517724,4370,4370,4370,4370,0
|
||||
20250424,105700,216517724,4370,4370,4370,4370,0
|
||||
20250424,105600,216517724,4370,4370,4370,4370,5
|
||||
20250424,105500,216495874,4370,4370,4370,4370,0
|
||||
20250424,105400,216495874,4370,4370,4370,4370,30
|
||||
20250424,105300,216364774,4365,4365,4365,4365,2
|
||||
20250424,105200,216356044,4365,4365,4365,4365,0
|
||||
20250424,105100,216356044,4365,4365,4365,4365,0
|
||||
20250424,105000,216356044,4365,4375,4375,4365,210
|
||||
20250424,104900,215438394,4370,4370,4370,4370,0
|
||||
20250424,104800,215438394,4370,4375,4375,4370,100
|
||||
20250424,104700,215001389,4375,4375,4375,4375,17
|
||||
20250424,104600,214927014,4375,4375,4375,4375,30
|
||||
20250424,104500,214795764,4375,4375,4375,4375,0
|
||||
20250424,104400,214795764,4375,4385,4385,4375,176
|
||||
20250424,104300,214024424,4405,4405,4405,4405,0
|
||||
20250424,104200,214024424,4405,4400,4405,4400,173
|
||||
20250424,104100,213262364,4405,4405,4405,4405,0
|
||||
20250424,104000,213262364,4405,4405,4405,4405,0
|
||||
20250424,103900,213262364,4405,4370,4405,4370,397
|
||||
20250424,103800,211515409,4365,4360,4365,4360,140
|
||||
20250424,103700,210904559,4355,4355,4355,4355,0
|
||||
20250424,103600,210904559,4355,4355,4355,4355,36
|
||||
20250424,103500,210747779,4370,4370,4370,4370,0
|
||||
20250424,103400,210747779,4370,4370,4370,4370,0
|
||||
20250424,103300,210747779,4370,4370,4370,4370,0
|
||||
20250424,103200,210747779,4370,4370,4370,4370,0
|
||||
20250424,103100,210747779,4370,4370,4370,4370,0
|
||||
20250424,103000,210747779,4370,4370,4370,4370,0
|
||||
20250424,102900,210747779,4370,4370,4370,4370,3
|
||||
20250424,102800,210734669,4370,4370,4370,4370,15
|
||||
20250424,102700,210669119,4370,4370,4370,4370,0
|
||||
20250424,102600,210669119,4370,4370,4370,4370,1
|
||||
20250424,102500,210664749,4340,4340,4340,4340,2
|
||||
20250424,102400,210656069,4335,4335,4335,4335,0
|
||||
20250424,102300,210656069,4335,4345,4345,4335,7
|
||||
20250424,102200,210625714,4345,4345,4345,4345,0
|
||||
20250424,102100,210625714,4345,4340,4345,4340,192
|
||||
20250424,102000,209792154,4330,4325,4330,4325,12
|
||||
20250424,101900,209740234,4330,4330,4330,4330,0
|
||||
20250424,101800,209740234,4330,4330,4330,4330,160
|
||||
20250424,101700,209047434,4330,4330,4330,4330,0
|
||||
20250424,101600,209047434,4330,4325,4330,4325,432
|
||||
20250424,101500,207178474,4330,4340,4340,4330,102
|
||||
20250424,101400,206736804,4340,4340,4340,4340,0
|
||||
20250424,101300,206736804,4340,4340,4340,4340,0
|
||||
20250424,101200,206736804,4340,4345,4345,4340,116
|
||||
20250424,101100,206233359,4345,4345,4345,4345,32
|
||||
20250424,101000,206094319,4345,4345,4345,4345,1
|
||||
20250424,100900,206089974,4395,4395,4395,4395,2
|
||||
20250424,100800,206081184,4405,4405,4405,4405,0
|
||||
20250424,100700,206081184,4405,4405,4405,4405,0
|
||||
20250424,100600,206081184,4405,4405,4405,4405,146
|
||||
20250424,100500,205438054,4350,4340,4350,4340,170
|
||||
20250424,100400,204700224,4340,4320,4340,4320,97
|
||||
20250424,100300,204279449,4320,4320,4320,4320,0
|
||||
20250424,100200,204279449,4320,4320,4320,4320,3
|
||||
20250424,100100,204266489,4315,4315,4315,4315,0
|
||||
20250424,100000,204266489,4315,4315,4315,4315,0
|
||||
20250424,095900,204266489,4315,4315,4315,4315,32
|
||||
20250424,095800,204128409,4295,4295,4295,4295,0
|
||||
20250424,095700,204128409,4295,4295,4295,4295,0
|
||||
20250424,095600,204128409,4295,4310,4310,4295,290
|
||||
20250424,095500,202880989,4325,4325,4325,4325,20
|
||||
20250424,095400,202794489,4325,4310,4325,4310,310
|
||||
20250424,095300,201454909,4310,4325,4325,4310,527
|
||||
20250424,095200,199180204,4345,4345,4345,4345,56
|
||||
20250424,095100,198936884,4350,4350,4350,4350,68
|
||||
20250424,095000,198641084,4350,4350,4350,4350,0
|
||||
20250424,094900,198641084,4350,4355,4355,4350,1212
|
||||
20250424,094800,193364829,4360,4365,4365,4360,155
|
||||
20250424,094700,192688904,4380,4385,4385,4375,244
|
||||
20250424,094600,191620454,4400,4405,4405,4400,60
|
||||
20250424,094500,191356304,4390,4395,4395,4390,101
|
||||
20250424,094400,190912659,4370,4370,4430,4370,275
|
||||
20250424,094300,189706762,4370,4370,4370,4370,0
|
||||
20250424,094200,189706762,4370,4370,4370,4370,1
|
||||
20250424,094100,189702392,4370,4370,4370,4370,25
|
||||
20250424,094000,189593142,4365,4365,4365,4365,0
|
||||
20250424,093900,189593142,4365,4380,4380,4365,110
|
||||
20250424,093800,189112445,4380,4360,4390,4360,202
|
||||
20250424,093700,188231030,4365,4365,4365,4365,103
|
||||
20250424,093600,187781435,4370,4380,4380,4365,126
|
||||
20250424,093500,187230580,4370,4390,4390,4370,6
|
||||
20250424,093400,187204340,4370,4375,4400,4370,99
|
||||
20250424,093300,186771280,4370,4370,4370,4370,0
|
||||
20250424,093200,186771280,4370,4370,4370,4370,0
|
||||
20250424,093100,186771280,4370,4365,4370,4365,2
|
||||
20250424,093000,186762545,4365,4370,4370,4365,690
|
||||
20250424,092900,183750680,4375,4370,4375,4370,475
|
||||
20250424,092800,181673430,4375,4375,4375,4375,0
|
||||
20250424,092700,181673430,4375,4400,4400,4375,994
|
||||
20250424,092600,177324140,4380,4400,4400,4380,244
|
||||
20250424,092500,176255380,4400,4425,4425,4400,403
|
||||
20250424,092400,174478800,4420,4420,4420,4420,5
|
||||
20250424,092300,174456700,4405,4430,4455,4405,330
|
||||
20250424,092200,173002120,4435,4435,4435,4435,0
|
||||
20250424,092100,173002120,4435,4420,4460,4420,352
|
||||
20250424,092000,171440315,4410,4415,4415,4400,545
|
||||
20250424,091900,169037050,4430,4395,4440,4395,322
|
||||
20250424,091800,167614140,4410,4455,4455,4350,2973
|
||||
20250424,091700,154412515,4455,4455,4455,4455,60
|
||||
20250424,091600,154145215,4455,4515,4515,4455,1373
|
||||
20250424,091500,147966305,4515,4550,4550,4515,40
|
||||
20250424,091400,147784375,4525,4515,4540,4515,476
|
||||
20250424,091300,145635200,4515,4555,4555,4515,2364
|
||||
20250424,091200,134951395,4560,4585,4590,4540,1918
|
||||
20250424,091100,126218885,4590,4570,4600,4565,817
|
||||
20250424,091000,122477150,4590,4555,4605,4545,934
|
||||
20250424,090900,118195970,4580,4675,4675,4550,2320
|
||||
20250424,090800,107543260,4680,4600,4680,4505,3825
|
||||
20250424,090700,90035040,4605,4620,4695,4550,7861
|
||||
20250424,090600,53638370,4620,4595,4625,4565,3146
|
||||
20250424,090500,39149520,4595,4545,4595,4510,2475
|
||||
20250424,090400,27886475,4550,4495,4550,4470,1685
|
||||
20250424,090300,20258285,4495,4420,4500,4420,2741
|
||||
20250424,090200,8075820,4415,4425,4435,4380,871
|
||||
20250424,090100,4232180,4435,4435,4435,4435,87
|
||||
20250424,090000,3846335,4390,4445,4445,4390,867
|
||||
|
Reference in New Issue
Block a user