Update 2025-04-24 2740 candle_min
This commit is contained in:
603
035290/min/candle-20250424.csv
Normal file
603
035290/min/candle-20250424.csv
Normal file
@@ -0,0 +1,603 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250424,190100,5752499665,476,476,476,476,22087
|
||||
20250424,190000,5752499665,476,476,476,476,0
|
||||
20250424,185900,5752499665,476,476,476,476,0
|
||||
20250424,185800,5752499665,476,476,476,476,0
|
||||
20250424,185700,5752499665,476,476,476,476,0
|
||||
20250424,185600,5752499665,476,476,476,476,0
|
||||
20250424,185500,5752499665,476,476,476,476,0
|
||||
20250424,185400,5752499665,476,476,476,476,0
|
||||
20250424,185300,5752499665,476,476,476,476,0
|
||||
20250424,185200,5752499665,476,476,476,476,0
|
||||
20250424,185100,5752499665,476,476,476,476,0
|
||||
20250424,185000,5752499665,476,476,476,476,0
|
||||
20250424,184900,5752499665,476,476,476,476,0
|
||||
20250424,184800,5752499665,476,476,476,476,0
|
||||
20250424,184700,5752499665,476,476,476,476,0
|
||||
20250424,184600,5752499665,476,476,476,476,0
|
||||
20250424,184500,5752499665,476,476,476,476,0
|
||||
20250424,184400,5752499665,476,476,476,476,0
|
||||
20250424,184300,5752499665,476,476,476,476,0
|
||||
20250424,184200,5752499665,476,476,476,476,0
|
||||
20250424,184100,5752499665,476,476,476,476,0
|
||||
20250424,184000,5752499665,476,476,476,476,0
|
||||
20250424,183900,5752499665,476,476,476,476,0
|
||||
20250424,183800,5752499665,476,476,476,476,0
|
||||
20250424,183700,5752499665,476,476,476,476,0
|
||||
20250424,183600,5752499665,476,476,476,476,0
|
||||
20250424,183500,5752499665,476,476,476,476,0
|
||||
20250424,183400,5752499665,476,476,476,476,0
|
||||
20250424,183300,5752499665,476,476,476,476,0
|
||||
20250424,183200,5752499665,476,476,476,476,0
|
||||
20250424,183100,5752499665,476,476,476,476,22087
|
||||
20250424,183000,5752499665,476,476,476,476,0
|
||||
20250424,182900,5752499665,476,476,476,476,0
|
||||
20250424,182800,5752499665,476,476,476,476,0
|
||||
20250424,182700,5752499665,476,476,476,476,0
|
||||
20250424,182600,5752499665,476,476,476,476,0
|
||||
20250424,182500,5752499665,476,476,476,476,0
|
||||
20250424,182400,5752499665,476,476,476,476,0
|
||||
20250424,182300,5752499665,476,476,476,476,0
|
||||
20250424,182200,5752499665,476,476,476,476,0
|
||||
20250424,182100,5752499665,476,476,476,476,0
|
||||
20250424,182000,5752499665,476,476,476,476,0
|
||||
20250424,181900,5752499665,476,476,476,476,0
|
||||
20250424,181800,5752499665,476,476,476,476,0
|
||||
20250424,181700,5752499665,476,476,476,476,0
|
||||
20250424,181600,5752499665,476,476,476,476,0
|
||||
20250424,181500,5752499665,476,476,476,476,0
|
||||
20250424,181400,5752499665,476,476,476,476,0
|
||||
20250424,181300,5752499665,476,476,476,476,0
|
||||
20250424,181200,5752499665,476,476,476,476,0
|
||||
20250424,181100,5752499665,476,476,476,476,0
|
||||
20250424,181000,5752499665,476,476,476,476,0
|
||||
20250424,180900,5752499665,476,476,476,476,0
|
||||
20250424,180800,5752499665,476,476,476,476,0
|
||||
20250424,180700,5752499665,476,476,476,476,0
|
||||
20250424,180600,5752499665,476,476,476,476,0
|
||||
20250424,180500,5752499665,476,476,476,476,0
|
||||
20250424,180400,5752499665,476,476,476,476,0
|
||||
20250424,180300,5752499665,476,476,476,476,0
|
||||
20250424,180200,5752499665,476,476,476,476,0
|
||||
20250424,180100,5752499665,476,476,476,476,22087
|
||||
20250424,180000,5752499665,476,476,476,476,0
|
||||
20250424,175900,5752499665,476,476,476,476,0
|
||||
20250424,175800,5752499665,476,476,476,476,0
|
||||
20250424,175700,5752499665,476,476,476,476,0
|
||||
20250424,175600,5752499665,476,476,476,476,0
|
||||
20250424,175500,5752499665,476,476,476,476,0
|
||||
20250424,175400,5752499665,476,476,476,476,0
|
||||
20250424,175300,5752499665,476,476,476,476,0
|
||||
20250424,175200,5752499665,476,476,476,476,0
|
||||
20250424,175100,5752499665,476,476,476,476,0
|
||||
20250424,175000,5752499665,476,476,476,476,0
|
||||
20250424,174900,5752499665,476,476,476,476,0
|
||||
20250424,174800,5752499665,476,476,476,476,0
|
||||
20250424,174700,5752499665,476,476,476,476,0
|
||||
20250424,174600,5752499665,476,476,476,476,0
|
||||
20250424,174500,5752499665,476,476,476,476,0
|
||||
20250424,174400,5752499665,476,476,476,476,0
|
||||
20250424,174300,5752499665,476,476,476,476,0
|
||||
20250424,174200,5752499665,476,476,476,476,0
|
||||
20250424,174100,5752499665,476,476,476,476,0
|
||||
20250424,174000,5752499665,476,476,476,476,0
|
||||
20250424,173900,5752499665,476,476,476,476,0
|
||||
20250424,173800,5752499665,476,476,476,476,0
|
||||
20250424,173700,5752499665,476,476,476,476,0
|
||||
20250424,173600,5752499665,476,476,476,476,0
|
||||
20250424,173500,5752499665,476,476,476,476,0
|
||||
20250424,173400,5752499665,476,476,476,476,0
|
||||
20250424,173300,5752499665,476,476,476,476,0
|
||||
20250424,173200,5752499665,476,476,476,476,0
|
||||
20250424,173100,5752499665,476,476,476,476,22087
|
||||
20250424,173000,5752499665,476,476,476,476,0
|
||||
20250424,172900,5752499665,476,476,476,476,0
|
||||
20250424,172800,5752499665,476,476,476,476,0
|
||||
20250424,172700,5752499665,476,476,476,476,0
|
||||
20250424,172600,5752499665,476,476,476,476,0
|
||||
20250424,172500,5752499665,476,476,476,476,0
|
||||
20250424,172400,5752499665,476,476,476,476,0
|
||||
20250424,172300,5752499665,476,476,476,476,0
|
||||
20250424,172200,5752499665,476,476,476,476,0
|
||||
20250424,172100,5752499665,476,476,476,476,0
|
||||
20250424,172000,5752499665,476,476,476,476,0
|
||||
20250424,171900,5752499665,476,476,476,476,0
|
||||
20250424,171800,5752499665,476,476,476,476,0
|
||||
20250424,171700,5752499665,476,476,476,476,0
|
||||
20250424,171600,5752499665,476,476,476,476,0
|
||||
20250424,171500,5752499665,476,476,476,476,0
|
||||
20250424,171400,5752499665,476,476,476,476,0
|
||||
20250424,171300,5752499665,476,476,476,476,0
|
||||
20250424,171200,5752499665,476,476,476,476,0
|
||||
20250424,171100,5752499665,476,476,476,476,0
|
||||
20250424,171000,5752499665,476,476,476,476,0
|
||||
20250424,170900,5752499665,476,476,476,476,0
|
||||
20250424,170800,5752499665,476,476,476,476,0
|
||||
20250424,170700,5752499665,476,476,476,476,0
|
||||
20250424,170600,5752499665,476,476,476,476,0
|
||||
20250424,170500,5752499665,476,476,476,476,0
|
||||
20250424,170400,5752499665,476,476,476,476,0
|
||||
20250424,170300,5752499665,476,476,476,476,0
|
||||
20250424,170200,5752499665,476,476,476,476,0
|
||||
20250424,170100,5752499665,476,476,476,476,22087
|
||||
20250424,170000,5752499665,476,476,476,476,0
|
||||
20250424,165900,5752499665,476,476,476,476,0
|
||||
20250424,165800,5752499665,476,476,476,476,0
|
||||
20250424,165700,5752499665,476,476,476,476,0
|
||||
20250424,165600,5752499665,476,476,476,476,0
|
||||
20250424,165500,5752499665,476,476,476,476,0
|
||||
20250424,165400,5752499665,476,476,476,476,0
|
||||
20250424,165300,5752499665,476,476,476,476,0
|
||||
20250424,165200,5752499665,476,476,476,476,0
|
||||
20250424,165100,5752499665,476,476,476,476,0
|
||||
20250424,165000,5752499665,476,476,476,476,0
|
||||
20250424,164900,5752499665,476,476,476,476,0
|
||||
20250424,164800,5752499665,476,476,476,476,0
|
||||
20250424,164700,5752499665,476,476,476,476,0
|
||||
20250424,164600,5752499665,476,476,476,476,0
|
||||
20250424,164500,5752499665,476,476,476,476,0
|
||||
20250424,164400,5752499665,476,476,476,476,0
|
||||
20250424,164300,5752499665,476,476,476,476,0
|
||||
20250424,164200,5752499665,476,476,476,476,0
|
||||
20250424,164100,5752499665,476,476,476,476,0
|
||||
20250424,164000,5752499665,476,476,476,476,0
|
||||
20250424,163900,5752499665,476,476,476,476,0
|
||||
20250424,163800,5752499665,476,476,476,476,0
|
||||
20250424,163700,5752499665,476,476,476,476,0
|
||||
20250424,163600,5752499665,476,476,476,476,0
|
||||
20250424,163500,5752499665,476,476,476,476,0
|
||||
20250424,163400,5752499665,476,476,476,476,0
|
||||
20250424,163300,5752499665,476,476,476,476,0
|
||||
20250424,163200,5752499665,476,476,476,476,0
|
||||
20250424,163100,5752499665,476,476,476,476,22087
|
||||
20250424,163000,5752499665,476,476,476,476,0
|
||||
20250424,162900,5752499665,476,476,476,476,0
|
||||
20250424,162800,5752499665,476,476,476,476,0
|
||||
20250424,162700,5752499665,476,476,476,476,0
|
||||
20250424,162600,5752499665,476,476,476,476,0
|
||||
20250424,162500,5752499665,476,476,476,476,0
|
||||
20250424,162400,5752499665,476,476,476,476,0
|
||||
20250424,162300,5752499665,476,476,476,476,0
|
||||
20250424,162200,5752499665,476,476,476,476,0
|
||||
20250424,162100,5752499665,476,476,476,476,0
|
||||
20250424,162000,5752499665,476,476,476,476,0
|
||||
20250424,161900,5752499665,476,476,476,476,0
|
||||
20250424,161800,5752499665,476,476,476,476,0
|
||||
20250424,161700,5752499665,476,476,476,476,0
|
||||
20250424,161600,5752499665,476,476,476,476,0
|
||||
20250424,161500,5752499665,476,476,476,476,0
|
||||
20250424,161400,5752499665,476,476,476,476,0
|
||||
20250424,161300,5752499665,476,476,476,476,0
|
||||
20250424,161200,5752499665,476,476,476,476,0
|
||||
20250424,161100,5752499665,476,476,476,476,0
|
||||
20250424,161000,5752499665,476,476,476,476,0
|
||||
20250424,160900,5752499665,476,476,476,476,0
|
||||
20250424,160800,5752499665,476,476,476,476,0
|
||||
20250424,160700,5752499665,476,476,476,476,0
|
||||
20250424,160600,5752499665,476,476,476,476,0
|
||||
20250424,160500,5752499665,476,476,476,476,0
|
||||
20250424,160400,5752499665,476,476,476,476,0
|
||||
20250424,160300,5752499665,476,476,476,476,0
|
||||
20250424,160200,5752499665,476,476,476,476,0
|
||||
20250424,160100,5752499665,476,476,476,476,22087
|
||||
20250424,160000,5752499665,476,476,476,476,0
|
||||
20250424,155900,5752499665,476,476,476,476,0
|
||||
20250424,155800,5752499665,476,476,476,476,0
|
||||
20250424,155700,5752499665,476,476,476,476,0
|
||||
20250424,155600,5752499665,476,476,476,476,0
|
||||
20250424,155500,5752499665,476,476,476,476,0
|
||||
20250424,155400,5752499665,476,476,476,476,0
|
||||
20250424,155300,5752499665,476,476,476,476,0
|
||||
20250424,155200,5752499665,476,476,476,476,0
|
||||
20250424,155100,5752499665,476,476,476,476,0
|
||||
20250424,155000,5752499665,476,476,476,476,0
|
||||
20250424,154900,5752499665,476,476,476,476,0
|
||||
20250424,154800,5752499665,476,476,476,476,0
|
||||
20250424,154700,5752499665,476,476,476,476,0
|
||||
20250424,154600,5752499665,476,476,476,476,0
|
||||
20250424,154500,5752499665,476,476,476,476,0
|
||||
20250424,154400,5752499665,476,476,476,476,0
|
||||
20250424,154300,5752499665,476,476,476,476,0
|
||||
20250424,154200,5752499665,476,476,476,476,0
|
||||
20250424,154100,5752499665,476,476,476,476,0
|
||||
20250424,154000,5752499665,476,476,476,476,0
|
||||
20250424,153900,5752499665,476,476,476,476,0
|
||||
20250424,153800,5752499665,476,476,476,476,0
|
||||
20250424,153700,5752499665,476,476,476,476,0
|
||||
20250424,153600,5752499665,476,476,476,476,0
|
||||
20250424,153500,5752499665,476,476,476,476,0
|
||||
20250424,153400,5752499665,476,476,476,476,0
|
||||
20250424,153300,5752499665,476,476,476,476,0
|
||||
20250424,153200,5752499665,476,476,476,476,0
|
||||
20250424,153100,5752499665,476,476,476,476,22087
|
||||
20250424,153000,5752499665,476,476,476,476,22087
|
||||
20250424,152900,5741986253,479,479,479,479,0
|
||||
20250424,152800,5741986253,479,479,479,479,0
|
||||
20250424,152700,5741986253,479,479,479,479,0
|
||||
20250424,152600,5741986253,479,479,479,479,0
|
||||
20250424,152500,5741986253,479,479,479,479,0
|
||||
20250424,152400,5741986253,479,479,479,479,0
|
||||
20250424,152300,5741986253,479,479,479,479,0
|
||||
20250424,152200,5741986253,479,479,479,479,0
|
||||
20250424,152100,5741986253,479,479,479,479,0
|
||||
20250424,152000,5741986253,479,479,479,479,0
|
||||
20250424,151900,5741986253,479,478,479,478,3123
|
||||
20250424,151800,5740492412,478,478,478,476,170
|
||||
20250424,151700,5740411212,478,479,479,475,1116
|
||||
20250424,151600,5739878297,479,475,479,474,11624
|
||||
20250424,151500,5734330302,477,474,478,474,23320
|
||||
20250424,151400,5723223246,473,472,473,471,4077
|
||||
20250424,151300,5721297517,472,472,473,472,3552
|
||||
20250424,151200,5719617957,472,472,472,471,203
|
||||
20250424,151100,5719522239,472,470,472,468,20776
|
||||
20250424,151000,5709764967,470,471,471,470,81134
|
||||
20250424,150900,5671631981,471,471,471,470,21936
|
||||
20250424,150800,5661321331,471,470,471,470,2583
|
||||
20250424,150700,5660105895,470,471,471,470,7447
|
||||
20250424,150600,5656605800,471,472,472,470,15253
|
||||
20250424,150500,5649419519,472,472,472,471,29801
|
||||
20250424,150400,5635382972,472,472,472,471,4470
|
||||
20250424,150300,5633274567,471,473,473,471,7904
|
||||
20250424,150200,5629548000,473,473,473,472,1736
|
||||
20250424,150100,5628728603,473,474,474,473,835
|
||||
20250424,150000,5628333644,474,473,474,473,275
|
||||
20250424,145900,5628203566,473,474,474,472,1578
|
||||
20250424,145800,5627457185,474,473,474,472,1321
|
||||
20250424,145700,5626833364,474,472,474,471,7375
|
||||
20250424,145600,5623353004,471,474,474,471,7432
|
||||
20250424,145500,5619847269,474,475,475,472,17256
|
||||
20250424,145400,5611688282,475,476,476,474,5175
|
||||
20250424,145300,5609230673,476,476,476,474,2272
|
||||
20250424,145200,5608152781,476,476,476,476,8
|
||||
20250424,145100,5608148973,476,473,476,473,497
|
||||
20250424,145000,5607913614,473,474,475,473,4114
|
||||
20250424,144900,5605966945,474,476,476,474,3469
|
||||
20250424,144800,5604322174,476,476,476,475,126
|
||||
20250424,144700,5604262203,477,477,477,477,8
|
||||
20250424,144600,5604258387,477,477,477,477,8
|
||||
20250424,144500,5604254571,477,474,477,474,553
|
||||
20250424,144400,5603991892,474,474,475,474,1349
|
||||
20250424,144300,5603352461,475,475,475,475,153
|
||||
20250424,144200,5603279786,475,476,476,474,11205
|
||||
20250424,144100,5597961032,476,479,479,476,2164
|
||||
20250424,144000,5596930965,478,476,478,476,17
|
||||
20250424,143900,5596922869,478,476,478,476,387
|
||||
20250424,143800,5596738269,476,476,476,475,752
|
||||
20250424,143700,5596380966,476,476,476,476,14556
|
||||
20250424,143600,5589452310,476,476,477,476,3373
|
||||
20250424,143500,5587846758,476,479,479,476,1504
|
||||
20250424,143400,5587126357,479,477,479,475,1359
|
||||
20250424,143300,5586480788,475,477,477,474,10779
|
||||
20250424,143200,5581361693,477,477,477,477,418
|
||||
20250424,143100,5581162307,477,480,480,476,20293
|
||||
20250424,143000,5571473178,480,481,481,480,1377
|
||||
20250424,142900,5570812204,481,481,481,480,7
|
||||
20250424,142800,5570808839,480,480,480,480,636
|
||||
20250424,142700,5570503559,480,479,480,479,139
|
||||
20250424,142600,5570436975,480,480,480,480,44
|
||||
20250424,142500,5570415855,480,480,480,480,2651
|
||||
20250424,142400,5569143375,480,480,480,480,1
|
||||
20250424,142300,5569142895,480,480,480,480,1871
|
||||
20250424,142200,5568244815,481,481,481,481,0
|
||||
20250424,142100,5568244815,481,481,481,481,0
|
||||
20250424,142000,5568244815,481,480,481,480,3006
|
||||
20250424,141900,5566801929,480,479,480,479,791
|
||||
20250424,141800,5566423037,480,480,480,479,43
|
||||
20250424,141700,5566402409,480,480,480,480,8
|
||||
20250424,141600,5566398569,480,480,480,480,2534
|
||||
20250424,141500,5565182249,480,480,480,480,1
|
||||
20250424,141400,5565181769,479,480,480,479,1670
|
||||
20250424,141300,5564380270,480,480,480,479,1478
|
||||
20250424,141200,5563672157,480,480,480,479,1772
|
||||
20250424,141100,5562823217,479,479,480,479,1590
|
||||
20250424,141000,5562060152,480,480,480,480,0
|
||||
20250424,140900,5562060152,480,480,480,480,2521
|
||||
20250424,140800,5560850072,480,479,480,479,214
|
||||
20250424,140700,5560747353,480,480,480,480,21
|
||||
20250424,140600,5560737273,480,479,480,479,1249
|
||||
20250424,140500,5560138990,478,478,478,478,0
|
||||
20250424,140400,5560138990,478,479,479,478,2990
|
||||
20250424,140300,5558707284,479,479,479,479,0
|
||||
20250424,140200,5558707284,479,478,479,478,421
|
||||
20250424,140100,5558506045,478,479,479,478,2012
|
||||
20250424,140000,5557544297,479,478,479,478,24
|
||||
20250424,135900,5557532824,479,477,479,477,1501
|
||||
20250424,135800,5556816043,478,477,478,477,416
|
||||
20250424,135700,5556617608,477,478,478,477,588
|
||||
20250424,135600,5556337131,477,479,479,477,3402
|
||||
20250424,135500,5554713953,479,479,479,479,0
|
||||
20250424,135400,5554713953,479,479,479,479,513
|
||||
20250424,135300,5554468226,479,479,479,479,205
|
||||
20250424,135200,5554370031,479,479,479,479,2
|
||||
20250424,135100,5554369073,479,477,479,477,1183
|
||||
20250424,135000,5553804780,477,479,479,477,2120
|
||||
20250424,134900,5552793538,476,475,476,475,4329
|
||||
20250424,134800,5550732935,479,479,479,479,1
|
||||
20250424,134700,5550732456,479,479,479,479,170
|
||||
20250424,134600,5550651026,479,479,479,479,218
|
||||
20250424,134500,5550546604,479,477,479,477,6857
|
||||
20250424,134400,5547275775,477,478,478,475,23831
|
||||
20250424,134300,5535926400,478,480,480,478,11
|
||||
20250424,134200,5535921140,480,480,480,478,4522
|
||||
20250424,134100,5533758979,480,480,480,480,1005
|
||||
20250424,134000,5533276579,480,480,480,480,305
|
||||
20250424,133900,5533130179,481,480,481,480,2031
|
||||
20250424,133800,5532155288,480,479,480,479,18
|
||||
20250424,133700,5532146657,478,478,478,478,999
|
||||
20250424,133600,5531669135,478,478,478,477,6861
|
||||
20250424,133500,5528395436,478,478,478,478,11
|
||||
20250424,133400,5528390178,478,479,479,478,1011
|
||||
20250424,133300,5527905919,479,480,480,479,5
|
||||
20250424,133200,5527903523,480,478,480,477,328
|
||||
20250424,133100,5527746630,478,480,480,478,313
|
||||
20250424,133000,5527596889,480,481,481,480,55
|
||||
20250424,132900,5527570479,481,478,481,478,2698
|
||||
20250424,132800,5526280733,481,481,481,478,330
|
||||
20250424,132700,5526122315,479,480,481,479,2220
|
||||
20250424,132600,5525055974,480,480,481,480,8779
|
||||
20250424,132500,5520841009,480,479,480,479,2646
|
||||
20250424,132400,5519573544,479,479,479,479,220
|
||||
20250424,132300,5519468164,478,477,478,477,35
|
||||
20250424,132200,5519451464,477,477,477,477,5734
|
||||
20250424,132100,5516716346,477,478,478,477,2040
|
||||
20250424,132000,5515743154,479,479,479,479,20
|
||||
20250424,131900,5515733574,477,478,479,477,7387
|
||||
20250424,131800,5512202141,477,477,477,477,3474
|
||||
20250424,131700,5510545043,477,477,477,477,83
|
||||
20250424,131600,5510505452,477,476,477,476,1084
|
||||
20250424,131500,5509989465,477,477,477,476,13662
|
||||
20250424,131400,5503483106,477,478,478,477,4511
|
||||
20250424,131300,5501331210,478,478,478,478,4
|
||||
20250424,131200,5501329298,478,479,479,478,2
|
||||
20250424,131100,5501328341,476,478,478,476,8085
|
||||
20250424,131000,5497479471,476,479,479,476,3492
|
||||
20250424,130900,5495807872,479,479,479,479,90
|
||||
20250424,130800,5495764762,476,479,479,476,14503
|
||||
20250424,130700,5488847063,477,482,482,476,8193
|
||||
20250424,130600,5484936750,482,482,482,482,65
|
||||
20250424,130500,5484905420,481,481,481,481,0
|
||||
20250424,130400,5484905420,481,481,482,481,30
|
||||
20250424,130300,5484890989,481,481,482,481,1270
|
||||
20250424,130200,5484280024,482,482,482,479,2118
|
||||
20250424,130100,5483262950,482,479,482,477,15686
|
||||
20250424,130000,5475736124,481,481,482,478,4204
|
||||
20250424,125900,5473713850,481,478,481,478,3521
|
||||
20250424,125800,5472026850,478,480,480,478,6879
|
||||
20250424,125700,5468735887,480,479,480,479,3209
|
||||
20250424,125600,5467196590,480,481,482,480,8266
|
||||
20250424,125500,5463228250,480,483,483,480,11843
|
||||
20250424,125400,5457540328,482,483,483,482,5890
|
||||
20250424,125300,5454698414,483,484,484,483,516
|
||||
20250424,125200,5454449172,486,485,486,485,5930
|
||||
20250424,125100,5451572923,485,486,486,484,9700
|
||||
20250424,125000,5446869610,486,486,488,486,376
|
||||
20250424,124900,5446686546,487,487,487,485,673
|
||||
20250424,124800,5446359220,487,488,488,485,220
|
||||
20250424,124700,5446251990,487,487,488,487,1783
|
||||
20250424,124600,5445382958,486,486,486,485,85
|
||||
20250424,124500,5445341674,486,485,486,482,7037
|
||||
20250424,124400,5441943002,485,484,486,483,2005
|
||||
20250424,124300,5440970287,485,485,485,483,4998
|
||||
20250424,124200,5438554786,485,485,485,485,759
|
||||
20250424,124100,5438186671,484,486,486,484,2591
|
||||
20250424,124000,5436932484,482,485,486,482,3245
|
||||
20250424,123900,5435361406,485,485,486,482,4336
|
||||
20250424,123800,5433269344,485,485,486,484,1463
|
||||
20250424,123700,5432558978,485,485,486,485,8696
|
||||
20250424,123600,5428340141,485,486,486,485,1729
|
||||
20250424,123500,5427500498,487,487,487,487,1520
|
||||
20250424,123400,5426760258,488,482,489,482,4772
|
||||
20250424,123300,5424440128,482,480,483,480,21282
|
||||
20250424,123200,5414220189,480,480,480,477,23338
|
||||
20250424,123100,5403075101,480,479,480,479,6477
|
||||
20250424,123000,5399966434,478,477,479,477,1012
|
||||
20250424,122900,5399483506,477,479,479,477,5228
|
||||
20250424,122800,5396984654,479,480,480,479,2162
|
||||
20250424,122700,5395949055,479,481,481,479,10
|
||||
20250424,122600,5395944263,478,481,481,478,13199
|
||||
20250424,122500,5389619755,481,484,485,481,40745
|
||||
20250424,122400,5369998201,486,487,487,483,943
|
||||
20250424,122300,5369541392,487,487,487,484,5358
|
||||
20250424,122200,5366938943,487,488,488,485,2795
|
||||
20250424,122100,5365578632,486,489,490,486,630
|
||||
20250424,122000,5365271129,489,487,490,487,10380
|
||||
20250424,121900,5360196959,487,488,488,487,1509
|
||||
20250424,121800,5359461476,488,484,489,482,5922
|
||||
20250424,121700,5356601376,485,483,485,482,1795
|
||||
20250424,121600,5355734051,486,486,486,483,1972
|
||||
20250424,121500,5354778074,486,488,488,486,1349
|
||||
20250424,121400,5354120985,488,489,491,488,5076
|
||||
20250424,121300,5351637743,490,494,494,489,3205
|
||||
20250424,121200,5350067346,493,483,493,483,25408
|
||||
20250424,121100,5337649415,482,482,482,482,2899
|
||||
20250424,121000,5336252097,483,485,485,483,2721
|
||||
20250424,120900,5334935798,487,485,487,485,1124
|
||||
20250424,120800,5334389294,486,486,489,485,11517
|
||||
20250424,120700,5328782965,486,485,486,484,2378
|
||||
20250424,120600,5327629807,485,484,485,482,570
|
||||
20250424,120500,5327353901,484,484,484,482,464
|
||||
20250424,120400,5327129327,481,482,482,481,2000
|
||||
20250424,120300,5326166527,486,485,486,485,747
|
||||
20250424,120200,5325804153,485,482,485,480,8131
|
||||
20250424,120100,5321885539,481,480,481,480,9481
|
||||
20250424,120000,5317329178,480,480,480,480,0
|
||||
20250424,115900,5317329178,480,481,482,480,7977
|
||||
20250424,115800,5313500025,484,481,484,480,1333
|
||||
20250424,115700,5312857860,481,481,481,480,812
|
||||
20250424,115600,5312467443,481,481,481,479,1285
|
||||
20250424,115500,5311851876,483,483,483,483,11
|
||||
20250424,115400,5311846563,478,483,483,478,4535
|
||||
20250424,115300,5309676158,478,486,486,478,13754
|
||||
20250424,115200,5303024308,486,485,486,483,8428
|
||||
20250424,115100,5298932029,485,483,486,483,16798
|
||||
20250424,115000,5290784833,483,481,483,481,5204
|
||||
20250424,114900,5288277569,481,477,481,477,8764
|
||||
20250424,114800,5284085668,477,476,478,476,11452
|
||||
20250424,114700,5278624098,476,479,480,476,11745
|
||||
20250424,114600,5273022190,479,480,480,479,6036
|
||||
20250424,114500,5270125411,480,480,480,477,13842
|
||||
20250424,114400,5263507675,480,480,481,479,4667
|
||||
20250424,114300,5261270671,479,480,480,478,5520
|
||||
20250424,114200,5258629477,480,481,481,480,2176
|
||||
20250424,114100,5257584869,481,482,482,479,4322
|
||||
20250424,114000,5255510913,482,481,482,480,4006
|
||||
20250424,113900,5253587740,481,478,481,477,7241
|
||||
20250424,113800,5250118584,477,479,480,477,4679
|
||||
20250424,113700,5247878834,481,481,481,477,11796
|
||||
20250424,113600,5242249604,482,482,482,477,7377
|
||||
20250424,113500,5238722981,481,479,482,479,1598
|
||||
20250424,113400,5237955798,480,481,481,480,3507
|
||||
20250424,113300,5236272285,480,484,484,480,4347
|
||||
20250424,113200,5234181721,484,483,484,481,1103
|
||||
20250424,113100,5233650508,483,484,484,480,13491
|
||||
20250424,113000,5227142689,483,481,484,479,11210
|
||||
20250424,112900,5221737773,483,484,486,480,13322
|
||||
20250424,112800,5215304489,484,478,486,476,44070
|
||||
20250424,112700,5194028227,475,475,478,474,70412
|
||||
20250424,112600,5160582086,475,475,475,475,0
|
||||
20250424,112500,5160582086,475,480,480,475,49953
|
||||
20250424,112400,5136807404,480,479,480,478,4151
|
||||
20250424,112300,5134821720,479,480,480,479,8513
|
||||
20250424,112200,5130741417,480,481,481,480,17045
|
||||
20250424,112100,5122559592,481,481,481,480,10675
|
||||
20250424,112000,5117427543,481,481,482,480,12587
|
||||
20250424,111900,5111381971,483,483,483,480,74679
|
||||
20250424,111800,5075481002,483,483,485,482,16906
|
||||
20250424,111700,5067311149,483,488,490,482,95055
|
||||
20250424,111600,5021189411,490,491,491,486,18230
|
||||
20250424,111500,5012316282,490,489,493,487,19227
|
||||
20250424,111400,5002929820,489,488,489,487,22534
|
||||
20250424,111300,4991938820,488,489,489,487,5723
|
||||
20250424,111200,4989151169,489,489,490,489,1124
|
||||
20250424,111100,4988601512,490,490,490,487,7822
|
||||
20250424,111000,4984781412,491,491,493,488,11146
|
||||
20250424,110900,4979323997,491,491,495,491,5976
|
||||
20250424,110800,4976381288,491,488,491,486,6686
|
||||
20250424,110700,4973117902,488,487,488,486,23806
|
||||
20250424,110600,4961539507,488,489,490,488,3692
|
||||
20250424,110500,4959732959,489,487,489,487,18736
|
||||
20250424,110400,4950607441,487,489,490,486,6600
|
||||
20250424,110300,4947393920,489,488,489,487,7975
|
||||
20250424,110200,4943506654,488,487,489,487,343
|
||||
20250424,110100,4943339592,489,489,490,487,9616
|
||||
20250424,110000,4938639145,489,486,489,485,9284
|
||||
20250424,105900,4934112652,488,488,489,486,15178
|
||||
20250424,105800,4926720237,487,487,492,486,27044
|
||||
20250424,105700,4913536777,487,489,489,485,28481
|
||||
20250424,105600,4899690024,487,490,491,486,51754
|
||||
20250424,105500,4874422028,490,496,498,490,45501
|
||||
20250424,105400,4851994770,498,500,500,495,21455
|
||||
20250424,105300,4841339205,500,498,500,497,11733
|
||||
20250424,105200,4835507131,497,496,501,496,7160
|
||||
20250424,105100,4831947360,496,502,503,496,39061
|
||||
20250424,105000,4812481179,503,505,505,503,672
|
||||
20250424,104900,4812142311,505,502,505,502,8231
|
||||
20250424,104800,4807995022,502,499,502,498,4892
|
||||
20250424,104700,4805551844,498,497,502,497,9803
|
||||
20250424,104600,4800673175,497,503,503,497,75478
|
||||
20250424,104500,4762873130,504,505,506,503,20420
|
||||
20250424,104400,4752591534,504,504,505,504,6892
|
||||
20250424,104300,4749116952,505,506,507,504,4649
|
||||
20250424,104200,4746771295,505,507,507,504,11040
|
||||
20250424,104100,4741192534,507,506,508,504,21037
|
||||
20250424,104000,4730563149,506,509,513,505,32945
|
||||
20250424,103900,4713885626,509,508,514,507,8064
|
||||
20250424,103800,4709790555,508,514,518,508,13856
|
||||
20250424,103700,4702696697,512,512,518,511,8303
|
||||
20250424,103600,4698435844,511,508,512,507,7199
|
||||
20250424,103500,4694764915,510,506,510,506,5733
|
||||
20250424,103400,4691848277,509,507,509,506,4452
|
||||
20250424,103300,4689592888,508,506,508,505,12638
|
||||
20250424,103200,4683201508,508,508,509,506,4561
|
||||
20250424,103100,4680886628,507,509,509,505,23370
|
||||
20250424,103000,4669032030,511,514,514,508,11425
|
||||
20250424,102900,4663210783,514,513,515,510,14607
|
||||
20250424,102800,4655730837,515,517,519,512,19968
|
||||
20250424,102700,4645434288,519,517,519,515,13777
|
||||
20250424,102600,4638308063,519,517,525,514,60515
|
||||
20250424,102500,4606911103,514,516,519,513,28720
|
||||
20250424,102400,4592106247,516,509,516,503,60240
|
||||
20250424,102300,4561521140,509,512,513,509,4623
|
||||
20250424,102200,4559162932,510,511,513,509,21851
|
||||
20250424,102100,4548026644,513,515,515,511,3983
|
||||
20250424,102000,4545984525,517,516,520,513,7042
|
||||
20250424,101900,4542345860,516,513,516,511,23515
|
||||
20250424,101800,4530265354,513,511,514,508,32087
|
||||
20250424,101700,4513907786,511,516,517,511,17589
|
||||
20250424,101600,4504888093,514,518,519,514,14478
|
||||
20250424,101500,4497433089,518,518,520,518,5863
|
||||
20250424,101400,4494396035,521,520,522,518,6624
|
||||
20250424,101300,4490958317,520,524,524,520,1809
|
||||
20250424,101200,4490014763,524,525,525,521,4043
|
||||
20250424,101100,4487903190,524,523,527,519,5628
|
||||
20250424,101000,4484960376,523,523,523,517,4048
|
||||
20250424,100900,4482858677,518,526,528,517,23357
|
||||
20250424,100800,4470631084,526,521,526,521,11087
|
||||
20250424,100700,4464819009,522,525,526,521,17842
|
||||
20250424,100600,4455485450,526,528,531,523,65029
|
||||
20250424,100500,4421184254,528,519,528,519,24266
|
||||
20250424,100400,4408483246,519,520,520,514,7383
|
||||
20250424,100300,4404670070,520,519,522,515,5637
|
||||
20250424,100200,4401740671,520,514,525,514,28396
|
||||
20250424,100100,4386989372,512,512,517,507,10839
|
||||
20250424,100000,4381456415,511,511,513,509,7599
|
||||
20250424,095900,4377574391,513,519,519,511,21294
|
||||
20250424,095800,4366666093,520,514,521,513,13963
|
||||
20250424,095700,4359442595,515,517,521,514,29036
|
||||
20250424,095600,4344406025,519,518,523,516,19101
|
||||
20250424,095500,4334502804,518,520,520,511,27356
|
||||
20250424,095400,4320421585,522,515,530,513,47316
|
||||
20250424,095300,4295737107,516,519,533,511,131651
|
||||
20250424,095200,4226783586,519,517,519,513,27782
|
||||
20250424,095100,4212442364,517,507,527,506,63931
|
||||
20250424,095000,4179473190,507,504,507,503,20370
|
||||
20250424,094900,4169188826,504,507,507,504,8743
|
||||
20250424,094800,4164779576,508,506,508,505,6915
|
||||
20250424,094700,4161277278,506,501,506,501,11285
|
||||
20250424,094600,4155598094,502,506,507,501,28412
|
||||
20250424,094500,4141297770,507,505,508,505,8372
|
||||
20250424,094400,4137058533,505,502,506,502,9382
|
||||
20250424,094300,4132325402,501,504,504,501,13670
|
||||
20250424,094200,4125466199,504,507,508,501,35158
|
||||
20250424,094100,4107761170,507,509,511,504,13486
|
||||
20250424,094000,4100929502,511,504,511,503,33042
|
||||
20250424,093900,4084147465,505,505,511,502,23899
|
||||
20250424,093800,4072034962,504,501,505,500,26260
|
||||
20250424,093700,4058866346,501,510,511,496,203750
|
||||
20250424,093600,3956427310,510,514,514,510,12424
|
||||
20250424,093500,3950069634,515,514,515,508,59972
|
||||
20250424,093400,3919437289,514,514,517,511,25834
|
||||
20250424,093300,3906195185,515,519,520,511,51142
|
||||
20250424,093200,3879883312,521,518,521,515,14289
|
||||
20250424,093100,3872510679,518,517,526,515,14999
|
||||
20250424,093000,3864674730,517,523,524,512,36953
|
||||
20250424,092900,3845521494,522,528,529,522,38229
|
||||
20250424,092800,3825435962,529,522,538,516,99537
|
||||
20250424,092700,3772867787,520,523,524,515,57011
|
||||
20250424,092600,3743146542,525,515,525,511,60942
|
||||
20250424,092500,3711739622,512,517,517,505,129823
|
||||
20250424,092400,3645425611,518,516,521,514,36868
|
||||
20250424,092300,3626329918,516,524,524,512,178802
|
||||
20250424,092200,3533718292,525,522,532,522,135453
|
||||
20250424,092100,3462322240,522,527,535,515,293591
|
||||
20250424,092000,3308220850,526,526,526,526,0
|
||||
20250424,091900,3308220850,526,535,536,526,125996
|
||||
20250424,091800,3241347167,535,559,561,534,244166
|
||||
20250424,091700,3108052174,559,560,562,548,98226
|
||||
20250424,091600,3053660134,559,574,575,555,203899
|
||||
20250424,091500,2938841338,574,580,583,568,187213
|
||||
20250424,091400,2831444626,581,557,591,555,528735
|
||||
20250424,091300,2524796926,560,584,584,546,482872
|
||||
20250424,091200,2248218825,586,586,586,586,0
|
||||
20250424,091100,2248218825,586,583,586,575,297808
|
||||
20250424,091000,2075113792,586,545,586,529,678460
|
||||
20250424,090900,1691259758,545,524,548,522,202342
|
||||
20250424,090800,1583272184,524,514,538,511,254897
|
||||
20250424,090700,1449024278,514,509,514,501,88087
|
||||
20250424,090600,1404321953,508,507,520,502,124256
|
||||
20250424,090500,1340808221,507,507,513,494,297997
|
||||
20250424,090400,1190619202,507,540,565,504,839468
|
||||
20250424,090300,736447379,542,533,555,533,478759
|
||||
20250424,090200,477066927,544,544,544,544,0
|
||||
20250424,090100,477066927,544,511,547,510,255132
|
||||
20250424,090000,342131397,512,498,514,483,689130
|
||||
|
Reference in New Issue
Block a user