Update 2025-04-24 2740 candle_min
This commit is contained in:
617
050960/min/candle-20250424.csv
Normal file
617
050960/min/candle-20250424.csv
Normal file
@@ -0,0 +1,617 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250424,191500,950494010,15570,15570,15570,15570,1468
|
||||
20250424,191400,950494010,15570,15570,15570,15570,0
|
||||
20250424,191300,950494010,15570,15570,15570,15570,0
|
||||
20250424,191200,950494010,15570,15570,15570,15570,0
|
||||
20250424,191100,950494010,15570,15570,15570,15570,0
|
||||
20250424,191000,950494010,15570,15570,15570,15570,0
|
||||
20250424,190900,950494010,15570,15570,15570,15570,0
|
||||
20250424,190800,950494010,15570,15570,15570,15570,0
|
||||
20250424,190700,950494010,15570,15570,15570,15570,0
|
||||
20250424,190600,950494010,15570,15570,15570,15570,0
|
||||
20250424,190500,950494010,15570,15570,15570,15570,0
|
||||
20250424,190400,950494010,15570,15570,15570,15570,0
|
||||
20250424,190300,950494010,15570,15570,15570,15570,0
|
||||
20250424,190200,950494010,15570,15570,15570,15570,0
|
||||
20250424,190100,950494010,15570,15570,15570,15570,0
|
||||
20250424,190000,950494010,15570,15570,15570,15570,0
|
||||
20250424,185900,950494010,15570,15570,15570,15570,0
|
||||
20250424,185800,950494010,15570,15570,15570,15570,0
|
||||
20250424,185700,950494010,15570,15570,15570,15570,0
|
||||
20250424,185600,950494010,15570,15570,15570,15570,0
|
||||
20250424,185500,950494010,15570,15570,15570,15570,0
|
||||
20250424,185400,950494010,15570,15570,15570,15570,0
|
||||
20250424,185300,950494010,15570,15570,15570,15570,0
|
||||
20250424,185200,950494010,15570,15570,15570,15570,0
|
||||
20250424,185100,950494010,15570,15570,15570,15570,0
|
||||
20250424,185000,950494010,15570,15570,15570,15570,0
|
||||
20250424,184900,950494010,15570,15570,15570,15570,0
|
||||
20250424,184800,950494010,15570,15570,15570,15570,0
|
||||
20250424,184700,950494010,15570,15570,15570,15570,0
|
||||
20250424,184600,950494010,15570,15570,15570,15570,0
|
||||
20250424,184500,950494010,15570,15570,15570,15570,1468
|
||||
20250424,184400,950494010,15570,15570,15570,15570,0
|
||||
20250424,184300,950494010,15570,15570,15570,15570,0
|
||||
20250424,184200,950494010,15570,15570,15570,15570,0
|
||||
20250424,184100,950494010,15570,15570,15570,15570,0
|
||||
20250424,184000,950494010,15570,15570,15570,15570,0
|
||||
20250424,183900,950494010,15570,15570,15570,15570,0
|
||||
20250424,183800,950494010,15570,15570,15570,15570,0
|
||||
20250424,183700,950494010,15570,15570,15570,15570,0
|
||||
20250424,183600,950494010,15570,15570,15570,15570,0
|
||||
20250424,183500,950494010,15570,15570,15570,15570,0
|
||||
20250424,183400,950494010,15570,15570,15570,15570,0
|
||||
20250424,183300,950494010,15570,15570,15570,15570,0
|
||||
20250424,183200,950494010,15570,15570,15570,15570,0
|
||||
20250424,183100,950494010,15570,15570,15570,15570,0
|
||||
20250424,183000,950494010,15570,15570,15570,15570,0
|
||||
20250424,182900,950494010,15570,15570,15570,15570,0
|
||||
20250424,182800,950494010,15570,15570,15570,15570,0
|
||||
20250424,182700,950494010,15570,15570,15570,15570,0
|
||||
20250424,182600,950494010,15570,15570,15570,15570,0
|
||||
20250424,182500,950494010,15570,15570,15570,15570,0
|
||||
20250424,182400,950494010,15570,15570,15570,15570,0
|
||||
20250424,182300,950494010,15570,15570,15570,15570,0
|
||||
20250424,182200,950494010,15570,15570,15570,15570,0
|
||||
20250424,182100,950494010,15570,15570,15570,15570,0
|
||||
20250424,182000,950494010,15570,15570,15570,15570,0
|
||||
20250424,181900,950494010,15570,15570,15570,15570,0
|
||||
20250424,181800,950494010,15570,15570,15570,15570,0
|
||||
20250424,181700,950494010,15570,15570,15570,15570,0
|
||||
20250424,181600,950494010,15570,15570,15570,15570,0
|
||||
20250424,181500,950494010,15570,15570,15570,15570,1468
|
||||
20250424,181400,950494010,15570,15570,15570,15570,0
|
||||
20250424,181300,950494010,15570,15570,15570,15570,0
|
||||
20250424,181200,950494010,15570,15570,15570,15570,0
|
||||
20250424,181100,950494010,15570,15570,15570,15570,0
|
||||
20250424,181000,950494010,15570,15570,15570,15570,0
|
||||
20250424,180900,950494010,15570,15570,15570,15570,0
|
||||
20250424,180800,950494010,15570,15570,15570,15570,0
|
||||
20250424,180700,950494010,15570,15570,15570,15570,0
|
||||
20250424,180600,950494010,15570,15570,15570,15570,0
|
||||
20250424,180500,950494010,15570,15570,15570,15570,0
|
||||
20250424,180400,950494010,15570,15570,15570,15570,0
|
||||
20250424,180300,950494010,15570,15570,15570,15570,0
|
||||
20250424,180200,950494010,15570,15570,15570,15570,0
|
||||
20250424,180100,950494010,15570,15570,15570,15570,0
|
||||
20250424,180000,950494010,15570,15570,15570,15570,0
|
||||
20250424,175900,950494010,15570,15570,15570,15570,0
|
||||
20250424,175800,950494010,15570,15570,15570,15570,0
|
||||
20250424,175700,950494010,15570,15570,15570,15570,0
|
||||
20250424,175600,950494010,15570,15570,15570,15570,0
|
||||
20250424,175500,950494010,15570,15570,15570,15570,0
|
||||
20250424,175400,950494010,15570,15570,15570,15570,0
|
||||
20250424,175300,950494010,15570,15570,15570,15570,0
|
||||
20250424,175200,950494010,15570,15570,15570,15570,0
|
||||
20250424,175100,950494010,15570,15570,15570,15570,0
|
||||
20250424,175000,950494010,15570,15570,15570,15570,0
|
||||
20250424,174900,950494010,15570,15570,15570,15570,0
|
||||
20250424,174800,950494010,15570,15570,15570,15570,0
|
||||
20250424,174700,950494010,15570,15570,15570,15570,0
|
||||
20250424,174600,950494010,15570,15570,15570,15570,0
|
||||
20250424,174500,950494010,15570,15570,15570,15570,1468
|
||||
20250424,174400,950494010,15570,15570,15570,15570,0
|
||||
20250424,174300,950494010,15570,15570,15570,15570,0
|
||||
20250424,174200,950494010,15570,15570,15570,15570,0
|
||||
20250424,174100,950494010,15570,15570,15570,15570,0
|
||||
20250424,174000,950494010,15570,15570,15570,15570,0
|
||||
20250424,173900,950494010,15570,15570,15570,15570,0
|
||||
20250424,173800,950494010,15570,15570,15570,15570,0
|
||||
20250424,173700,950494010,15570,15570,15570,15570,0
|
||||
20250424,173600,950494010,15570,15570,15570,15570,0
|
||||
20250424,173500,950494010,15570,15570,15570,15570,0
|
||||
20250424,173400,950494010,15570,15570,15570,15570,0
|
||||
20250424,173300,950494010,15570,15570,15570,15570,0
|
||||
20250424,173200,950494010,15570,15570,15570,15570,0
|
||||
20250424,173100,950494010,15570,15570,15570,15570,0
|
||||
20250424,173000,950494010,15570,15570,15570,15570,0
|
||||
20250424,172900,950494010,15570,15570,15570,15570,0
|
||||
20250424,172800,950494010,15570,15570,15570,15570,0
|
||||
20250424,172700,950494010,15570,15570,15570,15570,0
|
||||
20250424,172600,950494010,15570,15570,15570,15570,0
|
||||
20250424,172500,950494010,15570,15570,15570,15570,0
|
||||
20250424,172400,950494010,15570,15570,15570,15570,0
|
||||
20250424,172300,950494010,15570,15570,15570,15570,0
|
||||
20250424,172200,950494010,15570,15570,15570,15570,0
|
||||
20250424,172100,950494010,15570,15570,15570,15570,0
|
||||
20250424,172000,950494010,15570,15570,15570,15570,0
|
||||
20250424,171900,950494010,15570,15570,15570,15570,0
|
||||
20250424,171800,950494010,15570,15570,15570,15570,0
|
||||
20250424,171700,950494010,15570,15570,15570,15570,0
|
||||
20250424,171600,950494010,15570,15570,15570,15570,0
|
||||
20250424,171500,950494010,15570,15570,15570,15570,1468
|
||||
20250424,171400,950494010,15570,15570,15570,15570,0
|
||||
20250424,171300,950494010,15570,15570,15570,15570,0
|
||||
20250424,171200,950494010,15570,15570,15570,15570,0
|
||||
20250424,171100,950494010,15570,15570,15570,15570,0
|
||||
20250424,171000,950494010,15570,15570,15570,15570,0
|
||||
20250424,170900,950494010,15570,15570,15570,15570,0
|
||||
20250424,170800,950494010,15570,15570,15570,15570,0
|
||||
20250424,170700,950494010,15570,15570,15570,15570,0
|
||||
20250424,170600,950494010,15570,15570,15570,15570,0
|
||||
20250424,170500,950494010,15570,15570,15570,15570,0
|
||||
20250424,170400,950494010,15570,15570,15570,15570,0
|
||||
20250424,170300,950494010,15570,15570,15570,15570,0
|
||||
20250424,170200,950494010,15570,15570,15570,15570,0
|
||||
20250424,170100,950494010,15570,15570,15570,15570,0
|
||||
20250424,170000,950494010,15570,15570,15570,15570,0
|
||||
20250424,165900,950494010,15570,15570,15570,15570,0
|
||||
20250424,165800,950494010,15570,15570,15570,15570,0
|
||||
20250424,165700,950494010,15570,15570,15570,15570,0
|
||||
20250424,165600,950494010,15570,15570,15570,15570,0
|
||||
20250424,165500,950494010,15570,15570,15570,15570,0
|
||||
20250424,165400,950494010,15570,15570,15570,15570,0
|
||||
20250424,165300,950494010,15570,15570,15570,15570,0
|
||||
20250424,165200,950494010,15570,15570,15570,15570,0
|
||||
20250424,165100,950494010,15570,15570,15570,15570,0
|
||||
20250424,165000,950494010,15570,15570,15570,15570,0
|
||||
20250424,164900,950494010,15570,15570,15570,15570,0
|
||||
20250424,164800,950494010,15570,15570,15570,15570,0
|
||||
20250424,164700,950494010,15570,15570,15570,15570,0
|
||||
20250424,164600,950494010,15570,15570,15570,15570,0
|
||||
20250424,164500,950494010,15570,15570,15570,15570,1468
|
||||
20250424,164400,950494010,15570,15570,15570,15570,0
|
||||
20250424,164300,950494010,15570,15570,15570,15570,0
|
||||
20250424,164200,950494010,15570,15570,15570,15570,0
|
||||
20250424,164100,950494010,15570,15570,15570,15570,0
|
||||
20250424,164000,950494010,15570,15570,15570,15570,0
|
||||
20250424,163900,950494010,15570,15570,15570,15570,0
|
||||
20250424,163800,950494010,15570,15570,15570,15570,0
|
||||
20250424,163700,950494010,15570,15570,15570,15570,0
|
||||
20250424,163600,950494010,15570,15570,15570,15570,0
|
||||
20250424,163500,950494010,15570,15570,15570,15570,0
|
||||
20250424,163400,950494010,15570,15570,15570,15570,0
|
||||
20250424,163300,950494010,15570,15570,15570,15570,0
|
||||
20250424,163200,950494010,15570,15570,15570,15570,0
|
||||
20250424,163100,950494010,15570,15570,15570,15570,0
|
||||
20250424,163000,950494010,15570,15570,15570,15570,0
|
||||
20250424,162900,950494010,15570,15570,15570,15570,0
|
||||
20250424,162800,950494010,15570,15570,15570,15570,0
|
||||
20250424,162700,950494010,15570,15570,15570,15570,0
|
||||
20250424,162600,950494010,15570,15570,15570,15570,0
|
||||
20250424,162500,950494010,15570,15570,15570,15570,0
|
||||
20250424,162400,950494010,15570,15570,15570,15570,0
|
||||
20250424,162300,950494010,15570,15570,15570,15570,0
|
||||
20250424,162200,950494010,15570,15570,15570,15570,0
|
||||
20250424,162100,950494010,15570,15570,15570,15570,0
|
||||
20250424,162000,950494010,15570,15570,15570,15570,0
|
||||
20250424,161900,950494010,15570,15570,15570,15570,0
|
||||
20250424,161800,950494010,15570,15570,15570,15570,0
|
||||
20250424,161700,950494010,15570,15570,15570,15570,0
|
||||
20250424,161600,950494010,15570,15570,15570,15570,0
|
||||
20250424,161500,950494010,15570,15570,15570,15570,1468
|
||||
20250424,161400,950494010,15570,15570,15570,15570,0
|
||||
20250424,161300,950494010,15570,15570,15570,15570,0
|
||||
20250424,161200,950494010,15570,15570,15570,15570,0
|
||||
20250424,161100,950494010,15570,15570,15570,15570,0
|
||||
20250424,161000,950494010,15570,15570,15570,15570,0
|
||||
20250424,160900,950494010,15570,15570,15570,15570,0
|
||||
20250424,160800,950494010,15570,15570,15570,15570,0
|
||||
20250424,160700,950494010,15570,15570,15570,15570,0
|
||||
20250424,160600,950494010,15570,15570,15570,15570,0
|
||||
20250424,160500,950494010,15570,15570,15570,15570,0
|
||||
20250424,160400,950494010,15570,15570,15570,15570,0
|
||||
20250424,160300,950494010,15570,15570,15570,15570,0
|
||||
20250424,160200,950494010,15570,15570,15570,15570,0
|
||||
20250424,160100,950494010,15570,15570,15570,15570,0
|
||||
20250424,160000,950494010,15570,15570,15570,15570,0
|
||||
20250424,155900,950494010,15570,15570,15570,15570,0
|
||||
20250424,155800,950494010,15570,15570,15570,15570,0
|
||||
20250424,155700,950494010,15570,15570,15570,15570,0
|
||||
20250424,155600,950494010,15570,15570,15570,15570,0
|
||||
20250424,155500,950494010,15570,15570,15570,15570,0
|
||||
20250424,155400,950494010,15570,15570,15570,15570,0
|
||||
20250424,155300,950494010,15570,15570,15570,15570,0
|
||||
20250424,155200,950494010,15570,15570,15570,15570,0
|
||||
20250424,155100,950494010,15570,15570,15570,15570,0
|
||||
20250424,155000,950494010,15570,15570,15570,15570,0
|
||||
20250424,154900,950494010,15570,15570,15570,15570,0
|
||||
20250424,154800,950494010,15570,15570,15570,15570,0
|
||||
20250424,154700,950494010,15570,15570,15570,15570,0
|
||||
20250424,154600,950494010,15570,15570,15570,15570,0
|
||||
20250424,154500,950494010,15570,15570,15570,15570,1468
|
||||
20250424,154400,950494010,15570,15570,15570,15570,0
|
||||
20250424,154300,950494010,15570,15570,15570,15570,0
|
||||
20250424,154200,950494010,15570,15570,15570,15570,0
|
||||
20250424,154100,950494010,15570,15570,15570,15570,0
|
||||
20250424,154000,950494010,15570,15570,15570,15570,0
|
||||
20250424,153900,950494010,15570,15570,15570,15570,0
|
||||
20250424,153800,950494010,15570,15570,15570,15570,0
|
||||
20250424,153700,950494010,15570,15570,15570,15570,0
|
||||
20250424,153600,950494010,15570,15570,15570,15570,0
|
||||
20250424,153500,950494010,15570,15570,15570,15570,0
|
||||
20250424,153400,950494010,15570,15570,15570,15570,0
|
||||
20250424,153300,950494010,15570,15570,15570,15570,0
|
||||
20250424,153200,950494010,15570,15570,15570,15570,0
|
||||
20250424,153100,950494010,15570,15570,15570,15570,0
|
||||
20250424,153000,950494010,15570,15570,15570,15570,1468
|
||||
20250424,152900,927637250,15570,15570,15570,15570,0
|
||||
20250424,152800,927637250,15570,15570,15570,15570,0
|
||||
20250424,152700,927637250,15570,15570,15570,15570,0
|
||||
20250424,152600,927637250,15570,15570,15570,15570,0
|
||||
20250424,152500,927637250,15570,15570,15570,15570,0
|
||||
20250424,152400,927637250,15570,15570,15570,15570,0
|
||||
20250424,152300,927637250,15570,15570,15570,15570,0
|
||||
20250424,152200,927637250,15570,15570,15570,15570,0
|
||||
20250424,152100,927637250,15570,15570,15570,15570,0
|
||||
20250424,152000,927637250,15570,15570,15570,15570,0
|
||||
20250424,151900,927637250,15570,15610,15610,15570,341
|
||||
20250424,151800,922325670,15610,15610,15610,15610,206
|
||||
20250424,151700,919110010,15680,15680,15680,15680,0
|
||||
20250424,151600,919110010,15680,15680,15680,15680,64
|
||||
20250424,151500,918106490,15630,15630,15630,15630,0
|
||||
20250424,151400,918106490,15630,15690,15690,15630,200
|
||||
20250424,151300,914972830,15700,15680,15700,15680,140
|
||||
20250424,151200,912775030,15700,15660,15700,15660,354
|
||||
20250424,151100,907225070,15660,15670,15670,15660,126
|
||||
20250424,151000,905250790,15730,15700,15730,15690,141
|
||||
20250424,150900,903035660,15690,15580,15690,15580,2331
|
||||
20250424,150800,866614220,15570,15530,15570,15530,153
|
||||
20250424,150700,864238050,15540,15540,15540,15540,60
|
||||
20250424,150600,863305650,15520,15500,15520,15480,2360
|
||||
20250424,150500,826742870,15500,15500,15500,15500,111
|
||||
20250424,150400,825022370,15500,15500,15500,15500,0
|
||||
20250424,150300,825022370,15500,15500,15500,15490,39
|
||||
20250424,150200,824418040,15500,15500,15500,15500,24
|
||||
20250424,150100,824046040,15520,15510,15520,15510,3
|
||||
20250424,150000,823999500,15520,15520,15520,15520,101
|
||||
20250424,145900,822431980,15490,15490,15490,15490,129
|
||||
20250424,145800,820433770,15490,15490,15490,15490,0
|
||||
20250424,145700,820433770,15490,15490,15490,15490,36
|
||||
20250424,145600,819876130,15490,15500,15500,15490,355
|
||||
20250424,145500,814375530,15510,15510,15510,15510,0
|
||||
20250424,145400,814375530,15510,15520,15520,15510,114
|
||||
20250424,145300,812607290,15520,15520,15520,15520,0
|
||||
20250424,145200,812607290,15520,15520,15520,15520,110
|
||||
20250424,145100,810900090,15510,15510,15510,15510,0
|
||||
20250424,145000,810900090,15510,15510,15510,15510,0
|
||||
20250424,144900,810900090,15510,15510,15510,15510,73
|
||||
20250424,144800,809767860,15510,15510,15510,15510,454
|
||||
20250424,144700,802726320,15510,15500,15510,15500,449
|
||||
20250424,144600,795766680,15510,15510,15510,15510,1
|
||||
20250424,144500,795751170,15510,15510,15510,15510,0
|
||||
20250424,144400,795751170,15510,15510,15510,15510,159
|
||||
20250424,144300,793285080,15510,15510,15510,15510,76
|
||||
20250424,144200,792106320,15520,15520,15520,15520,9
|
||||
20250424,144100,791966640,15520,15520,15520,15520,0
|
||||
20250424,144000,791966640,15520,15520,15520,15520,0
|
||||
20250424,143900,791966640,15520,15500,15520,15500,121
|
||||
20250424,143800,790088980,15540,15540,15540,15540,0
|
||||
20250424,143700,790088980,15540,15540,15540,15540,0
|
||||
20250424,143600,790088980,15540,15540,15540,15540,0
|
||||
20250424,143500,790088980,15540,15540,15540,15540,40
|
||||
20250424,143400,789467380,15500,15500,15500,15500,0
|
||||
20250424,143300,789467380,15500,15500,15500,15500,1
|
||||
20250424,143200,789451880,15500,15550,15550,15500,1000
|
||||
20250424,143100,773939580,15600,15590,15600,15590,11
|
||||
20250424,143000,773768060,15590,15550,15590,15550,288
|
||||
20250424,142900,769284480,15550,15560,15560,15550,30
|
||||
20250424,142800,768817970,15570,15570,15570,15570,100
|
||||
20250424,142700,767260970,15590,15590,15590,15590,0
|
||||
20250424,142600,767260970,15590,15610,15610,15570,171
|
||||
20250424,142500,764598440,15610,15580,15610,15580,156
|
||||
20250424,142400,762167930,15580,15580,15580,15580,5
|
||||
20250424,142300,762090030,15620,15620,15620,15620,0
|
||||
20250424,142200,762090030,15620,15620,15620,15620,61
|
||||
20250424,142100,761137210,15620,15560,15650,15560,329
|
||||
20250424,142000,755995370,15580,15530,15580,15530,3
|
||||
20250424,141900,755948730,15490,15490,15490,15490,40
|
||||
20250424,141800,755329130,15480,15540,15550,15480,775
|
||||
20250424,141700,743330940,15540,15590,15590,15540,146
|
||||
20250424,141600,741060670,15590,15540,15590,15540,3
|
||||
20250424,141500,741013950,15570,15610,15610,15570,519
|
||||
20250424,141400,732913120,15610,15630,15630,15610,104
|
||||
20250424,141300,731289600,15640,15640,15640,15640,0
|
||||
20250424,141200,731289600,15640,15650,15650,15630,25
|
||||
20250424,141100,730898680,15630,15630,15630,15630,100
|
||||
20250424,141000,729335680,15630,15630,15630,15630,0
|
||||
20250424,140900,729335680,15630,15550,15660,15550,1712
|
||||
20250424,140800,702621230,15550,15530,15550,15530,155
|
||||
20250424,140700,700212720,15530,15500,15530,15500,189
|
||||
20250424,140600,697279610,15480,15480,15480,15480,10
|
||||
20250424,140500,697124810,15480,15480,15480,15480,0
|
||||
20250424,140400,697124810,15480,15480,15480,15480,0
|
||||
20250424,140300,697124810,15480,15480,15480,15480,0
|
||||
20250424,140200,697124810,15480,15480,15480,15480,16
|
||||
20250424,140100,696877130,15480,15480,15480,15480,0
|
||||
20250424,140000,696877130,15480,15480,15480,15480,250
|
||||
20250424,135900,693007130,15480,15480,15480,15480,0
|
||||
20250424,135800,693007130,15480,15480,15480,15480,0
|
||||
20250424,135700,693007130,15480,15480,15480,15480,0
|
||||
20250424,135600,693007130,15480,15480,15480,15480,0
|
||||
20250424,135500,693007130,15480,15480,15480,15480,1
|
||||
20250424,135400,692991650,15480,15480,15480,15480,30
|
||||
20250424,135300,692527250,15470,15470,15470,15470,161
|
||||
20250424,135200,690036580,15470,15470,15470,15470,27
|
||||
20250424,135100,689618890,15480,15480,15480,15480,0
|
||||
20250424,135000,689618890,15480,15480,15480,15480,0
|
||||
20250424,134900,689618890,15480,15490,15490,15480,113
|
||||
20250424,134800,687869520,15510,15510,15510,15510,1
|
||||
20250424,134700,687854010,15520,15520,15520,15520,0
|
||||
20250424,134600,687854010,15520,15520,15520,15520,0
|
||||
20250424,134500,687854010,15520,15520,15520,15520,3
|
||||
20250424,134400,687807450,15490,15490,15490,15490,147
|
||||
20250424,134300,685530420,15490,15490,15490,15490,100
|
||||
20250424,134200,683981420,15490,15490,15490,15490,0
|
||||
20250424,134100,683981420,15490,15490,15490,15490,5
|
||||
20250424,134000,683903970,15500,15500,15500,15500,10
|
||||
20250424,133900,683748970,15500,15520,15520,15500,134
|
||||
20250424,133800,681670290,15520,15520,15520,15520,36
|
||||
20250424,133700,681111570,15520,15520,15520,15520,1
|
||||
20250424,133600,681096050,15520,15520,15520,15520,0
|
||||
20250424,133500,681096050,15520,15520,15520,15520,0
|
||||
20250424,133400,681096050,15520,15520,15520,15520,15
|
||||
20250424,133300,680863250,15520,15520,15520,15520,0
|
||||
20250424,133200,680863250,15520,15520,15520,15520,5
|
||||
20250424,133100,680785650,15520,15520,15520,15520,0
|
||||
20250424,133000,680785650,15520,15520,15520,15520,1
|
||||
20250424,132900,680770130,15520,15500,15520,15500,180
|
||||
20250424,132800,677978310,15500,15510,15510,15500,203
|
||||
20250424,132700,674831770,15500,15500,15500,15500,32
|
||||
20250424,132600,674335770,15500,15500,15500,15500,0
|
||||
20250424,132500,674335770,15500,15500,15500,15500,99
|
||||
20250424,132400,672801270,15500,15500,15500,15500,2
|
||||
20250424,132300,672770270,15500,15500,15500,15500,114
|
||||
20250424,132200,671003270,15500,15500,15500,15500,0
|
||||
20250424,132100,671003270,15500,15520,15520,15500,22
|
||||
20250424,132000,670662050,15530,15530,15530,15530,0
|
||||
20250424,131900,670662050,15530,15530,15530,15530,30
|
||||
20250424,131800,670196150,15500,15520,15520,15500,100
|
||||
20250424,131700,668645120,15540,15540,15540,15540,0
|
||||
20250424,131600,668645120,15540,15540,15540,15540,0
|
||||
20250424,131500,668645120,15540,15540,15540,15540,0
|
||||
20250424,131400,668645120,15540,15540,15540,15540,0
|
||||
20250424,131300,668645120,15540,15540,15540,15540,9
|
||||
20250424,131200,668505260,15560,15560,15560,15560,12
|
||||
20250424,131100,668318540,15550,15530,15550,15530,159
|
||||
20250424,131000,665847130,15530,15490,15530,15490,241
|
||||
20250424,130900,662109460,15480,15480,15480,15480,0
|
||||
20250424,130800,662109460,15480,15480,15480,15480,2
|
||||
20250424,130700,662078500,15470,15470,15470,15470,11
|
||||
20250424,130600,661908330,15450,15450,15450,15450,0
|
||||
20250424,130500,661908330,15450,15450,15450,15450,0
|
||||
20250424,130400,661908330,15450,15450,15450,15450,8
|
||||
20250424,130300,661784730,15470,15470,15470,15470,4
|
||||
20250424,130200,661722850,15470,15470,15470,15470,96
|
||||
20250424,130100,660237730,15470,15470,15470,15470,24
|
||||
20250424,130000,659866450,15480,15480,15480,15480,52
|
||||
20250424,125900,659061490,15480,15480,15480,15480,8
|
||||
20250424,125800,658937650,15490,15490,15490,15490,1
|
||||
20250424,125700,658922160,15490,15490,15490,15490,0
|
||||
20250424,125600,658922160,15490,15490,15490,15490,1
|
||||
20250424,125500,658906670,15490,15490,15490,15490,0
|
||||
20250424,125400,658906670,15490,15490,15490,15490,0
|
||||
20250424,125300,658906670,15490,15490,15490,15490,24
|
||||
20250424,125200,658534910,15490,15490,15490,15490,97
|
||||
20250424,125100,657032380,15490,15490,15490,15490,0
|
||||
20250424,125000,657032380,15490,15490,15490,15490,7
|
||||
20250424,124900,656923950,15490,15490,15490,15490,73
|
||||
20250424,124800,655793180,15490,15450,15490,15450,42
|
||||
20250424,124700,655144080,15450,15450,15450,15450,3
|
||||
20250424,124600,655097730,15450,15450,15450,15450,0
|
||||
20250424,124500,655097730,15450,15450,15450,15450,5
|
||||
20250424,124400,655020480,15430,15430,15430,15430,0
|
||||
20250424,124300,655020480,15430,15430,15430,15430,0
|
||||
20250424,124200,655020480,15430,15430,15430,15430,0
|
||||
20250424,124100,655020480,15430,15430,15430,15430,0
|
||||
20250424,124000,655020480,15430,15430,15430,15430,0
|
||||
20250424,123900,655020480,15430,15430,15430,15430,0
|
||||
20250424,123800,655020480,15430,15430,15430,15430,317
|
||||
20250424,123700,650129170,15410,15430,15430,15410,4
|
||||
20250424,123600,650067510,15410,15400,15410,15400,758
|
||||
20250424,123500,638386750,15410,15460,15460,15410,329
|
||||
20250424,123400,633300460,15460,15460,15460,15460,0
|
||||
20250424,123300,633300460,15460,15460,15460,15460,20
|
||||
20250424,123200,632991260,15460,15470,15470,15460,1052
|
||||
20250424,123100,616723850,15520,15520,15520,15520,0
|
||||
20250424,123000,616723850,15520,15520,15520,15520,0
|
||||
20250424,122900,616723850,15520,15520,15520,15520,3
|
||||
20250424,122800,616677290,15520,15520,15520,15520,3
|
||||
20250424,122700,616630730,15470,15470,15470,15470,50
|
||||
20250424,122600,615857230,15470,15470,15470,15470,0
|
||||
20250424,122500,615857230,15470,15470,15470,15470,172
|
||||
20250424,122400,613196390,15470,15470,15470,15470,0
|
||||
20250424,122300,613196390,15470,15470,15470,15470,0
|
||||
20250424,122200,613196390,15470,15520,15520,15470,121
|
||||
20250424,122100,611321660,15530,15530,15530,15530,2
|
||||
20250424,122000,611290600,15500,15500,15500,15500,99
|
||||
20250424,121900,609756100,15500,15500,15500,15500,0
|
||||
20250424,121800,609756100,15500,15530,15530,15500,403
|
||||
20250424,121700,603509510,15530,15520,15530,15520,41
|
||||
20250424,121600,602873140,15500,15500,15500,15500,3
|
||||
20250424,121500,602826640,15520,15520,15520,15520,0
|
||||
20250424,121400,602826640,15520,15520,15520,15520,0
|
||||
20250424,121300,602826640,15520,15520,15520,15520,0
|
||||
20250424,121200,602826640,15520,15520,15520,15520,0
|
||||
20250424,121100,602826640,15520,15520,15520,15510,23
|
||||
20250424,121000,602469780,15520,15520,15520,15520,0
|
||||
20250424,120900,602469780,15520,15520,15520,15520,200
|
||||
20250424,120800,599365780,15520,15510,15520,15510,222
|
||||
20250424,120700,595920390,15520,15520,15520,15520,0
|
||||
20250424,120600,595920390,15520,15520,15520,15520,3
|
||||
20250424,120500,595873830,15510,15510,15510,15510,1
|
||||
20250424,120400,595858320,15520,15510,15520,15510,29
|
||||
20250424,120300,595408500,15510,15510,15510,15510,24
|
||||
20250424,120200,595036260,15500,15500,15500,15500,190
|
||||
20250424,120100,592091260,15490,15470,15490,15470,127
|
||||
20250424,120000,590125540,15450,15450,15450,15450,5
|
||||
20250424,115900,590048290,15410,15410,15410,15410,0
|
||||
20250424,115800,590048290,15410,15410,15410,15410,40
|
||||
20250424,115700,589431890,15410,15410,15410,15410,1
|
||||
20250424,115600,589416480,15400,15400,15400,15400,0
|
||||
20250424,115500,589416480,15400,15400,15400,15400,0
|
||||
20250424,115400,589416480,15400,15400,15400,15400,0
|
||||
20250424,115300,589416480,15400,15400,15400,15400,0
|
||||
20250424,115200,589416480,15400,15400,15400,15400,0
|
||||
20250424,115100,589416480,15400,15400,15400,15400,13
|
||||
20250424,115000,589216280,15430,15430,15430,15430,0
|
||||
20250424,114900,589216280,15430,15430,15430,15430,0
|
||||
20250424,114800,589216280,15430,15430,15430,15430,0
|
||||
20250424,114700,589216280,15430,15460,15470,15430,3
|
||||
20250424,114600,589169920,15440,15460,15470,15440,3
|
||||
20250424,114500,589123550,15450,15450,15470,15450,121
|
||||
20250424,114400,587253910,15390,15390,15390,15390,10
|
||||
20250424,114300,587100010,15450,15390,15450,15390,13
|
||||
20250424,114200,586899760,15390,15390,15390,15390,50
|
||||
20250424,114100,586130260,15440,15430,15440,15430,15
|
||||
20250424,114000,585898670,15440,15420,15450,15420,45
|
||||
20250424,113900,585204550,15420,15420,15420,15420,1
|
||||
20250424,113800,585189130,15430,15410,15450,15400,148
|
||||
20250424,113700,582904350,15410,15400,15450,15400,362
|
||||
20250424,113600,577312370,15400,15400,15410,15400,31
|
||||
20250424,113500,576834680,15410,15400,15410,15400,3
|
||||
20250424,113400,576788470,15400,15400,15450,15400,6
|
||||
20250424,113300,576695980,15420,15420,15420,15420,0
|
||||
20250424,113200,576695980,15420,15420,15420,15420,0
|
||||
20250424,113100,576695980,15420,15390,15450,15390,51
|
||||
20250424,113000,575908140,15440,15370,15440,15370,50
|
||||
20250424,112900,575137660,15370,15370,15370,15370,0
|
||||
20250424,112800,575137660,15370,15370,15370,15370,0
|
||||
20250424,112700,575137660,15370,15370,15370,15370,28
|
||||
20250424,112600,574707300,15370,15370,15370,15370,0
|
||||
20250424,112500,574707300,15370,15370,15370,15370,0
|
||||
20250424,112400,574707300,15370,15370,15370,15370,0
|
||||
20250424,112300,574707300,15370,15370,15370,15370,0
|
||||
20250424,112200,574707300,15370,15350,15370,15350,79
|
||||
20250424,112100,573493550,15320,15320,15320,15320,0
|
||||
20250424,112000,573493550,15320,15320,15320,15320,0
|
||||
20250424,111900,573493550,15320,15320,15320,15320,405
|
||||
20250424,111800,567288950,15320,15320,15320,15320,0
|
||||
20250424,111700,567288950,15320,15320,15320,15320,0
|
||||
20250424,111600,567288950,15320,15320,15320,15320,0
|
||||
20250424,111500,567288950,15320,15320,15320,15320,1
|
||||
20250424,111400,567273630,15310,15380,15380,15310,428
|
||||
20250424,111300,560701420,15380,15380,15380,15380,0
|
||||
20250424,111200,560701420,15380,15380,15380,15380,0
|
||||
20250424,111100,560701420,15380,15380,15380,15380,0
|
||||
20250424,111000,560701420,15380,15390,15390,15380,20
|
||||
20250424,110900,560393650,15420,15440,15470,15420,258
|
||||
20250424,110800,556411620,15440,15440,15440,15440,0
|
||||
20250424,110700,556411620,15440,15440,15440,15440,10
|
||||
20250424,110600,556257220,15490,15440,15490,15440,2
|
||||
20250424,110500,556226290,15490,15510,15510,15430,155
|
||||
20250424,110400,553828940,15520,15520,15530,15510,87
|
||||
20250424,110300,552478660,15530,15500,15530,15480,182
|
||||
20250424,110200,549657640,15500,15490,15500,15480,245
|
||||
20250424,110100,545861180,15500,15390,15500,15390,1016
|
||||
20250424,110000,530125620,15450,15440,15450,15440,2
|
||||
20250424,105900,530094730,15440,15450,15450,15440,2
|
||||
20250424,105800,530063840,15460,15430,15460,15430,658
|
||||
20250424,105700,519891370,15390,15390,15390,15390,0
|
||||
20250424,105600,519891370,15390,15390,15390,15390,0
|
||||
20250424,105500,519891370,15390,15370,15390,15370,197
|
||||
20250424,105400,516860630,15380,15380,15380,15380,2
|
||||
20250424,105300,516829870,15370,15370,15370,15370,50
|
||||
20250424,105200,516061370,15370,15370,15370,15370,0
|
||||
20250424,105100,516061370,15370,15370,15370,15370,0
|
||||
20250424,105000,516061370,15370,15440,15440,15370,1084
|
||||
20250424,104900,499371520,15440,15430,15440,15430,3
|
||||
20250424,104800,499325220,15390,15390,15390,15390,0
|
||||
20250424,104700,499325220,15390,15390,15390,15390,1
|
||||
20250424,104600,499309830,15370,15370,15370,15370,0
|
||||
20250424,104500,499309830,15370,15450,15460,15370,420
|
||||
20250424,104400,492850240,15460,15430,15470,15400,62
|
||||
20250424,104300,491894845,15460,15380,15460,15370,512
|
||||
20250424,104200,484013435,15370,15370,15370,15370,196
|
||||
20250424,104100,481000915,15360,15370,15380,15360,8
|
||||
20250424,104000,480877935,15370,15350,15370,15350,604
|
||||
20250424,103900,471597685,15310,15310,15310,15310,0
|
||||
20250424,103800,471597685,15310,15310,15310,15310,100
|
||||
20250424,103700,470066685,15340,15340,15340,15340,0
|
||||
20250424,103600,470066685,15340,15340,15340,15340,1
|
||||
20250424,103500,470051345,15340,15340,15340,15340,1
|
||||
20250424,103400,470036005,15300,15300,15300,15300,0
|
||||
20250424,103300,470036005,15300,15300,15300,15300,1
|
||||
20250424,103200,470020705,15300,15300,15300,15300,1
|
||||
20250424,103100,470005405,15350,15350,15350,15350,68
|
||||
20250424,103000,468961605,15350,15350,15350,15350,0
|
||||
20250424,102900,468961605,15350,15350,15350,15350,20
|
||||
20250424,102800,468654605,15350,15350,15350,15350,0
|
||||
20250424,102700,468654605,15350,15290,15350,15290,31
|
||||
20250424,102600,468179855,15270,15260,15270,15260,484
|
||||
20250424,102500,460792655,15260,15260,15260,15260,30
|
||||
20250424,102400,460334855,15260,15260,15260,15260,10
|
||||
20250424,102300,460182255,15260,15250,15260,15250,48
|
||||
20250424,102200,459450035,15260,15230,15260,15230,193
|
||||
20250424,102100,456510045,15220,15155,15220,15100,2174
|
||||
20250424,102000,423596350,15170,15170,15170,15170,0
|
||||
20250424,101900,423596350,15170,15170,15170,15170,0
|
||||
20250424,101800,423596350,15170,15170,15170,15170,0
|
||||
20250424,101700,423596350,15170,15160,15170,15160,3
|
||||
20250424,101600,423550850,15120,15120,15120,15120,193
|
||||
20250424,101500,420632690,15120,15100,15120,15080,642
|
||||
20250424,101400,410939060,15100,15120,15120,15100,1808
|
||||
20250424,101300,383625510,15120,15150,15150,15120,520
|
||||
20250424,101200,375754100,15150,15150,15150,15150,0
|
||||
20250424,101100,375754100,15150,15180,15180,15150,416
|
||||
20250424,101000,369447290,15180,15170,15180,15170,238
|
||||
20250424,100900,365835460,15170,15170,15170,15170,0
|
||||
20250424,100800,365835460,15170,15170,15170,15170,0
|
||||
20250424,100700,365835460,15170,15170,15170,15170,3
|
||||
20250424,100600,365789950,15170,15150,15170,15150,6
|
||||
20250424,100500,365698950,15150,15150,15150,15150,0
|
||||
20250424,100400,365698950,15150,15150,15150,15150,0
|
||||
20250424,100300,365698950,15150,15170,15170,15150,926
|
||||
20250424,100200,351666680,15170,15210,15210,15170,487
|
||||
20250424,100100,344272130,15210,15220,15220,15210,43
|
||||
20250424,100000,343617820,15230,15230,15230,15230,15
|
||||
20250424,095900,343389370,15220,15230,15230,15220,6
|
||||
20250424,095800,343298020,15240,15240,15240,15240,2
|
||||
20250424,095700,343267540,15230,15230,15230,15230,35
|
||||
20250424,095600,342734490,15240,15240,15240,15240,128
|
||||
20250424,095500,340783770,15240,15240,15240,15240,29
|
||||
20250424,095400,340341810,15240,15270,15300,15240,153
|
||||
20250424,095300,338008660,15300,15300,15300,15300,60
|
||||
20250424,095200,337090660,15320,15320,15320,15320,65
|
||||
20250424,095100,336094860,15330,15360,15360,15330,450
|
||||
20250424,095000,329189760,15350,15350,15350,15350,50
|
||||
20250424,094900,328422260,15360,15360,15360,15360,230
|
||||
20250424,094800,324889460,15400,15400,15400,15400,2
|
||||
20250424,094700,324858660,15380,15380,15380,15380,50
|
||||
20250424,094600,324089660,15400,15400,15400,15400,2
|
||||
20250424,094500,324058860,15400,15400,15400,15400,33
|
||||
20250424,094400,323550660,15400,15410,15420,15360,28
|
||||
20250424,094300,323120340,15400,15370,15400,15370,100
|
||||
20250424,094200,321582430,15390,15300,15400,15300,30
|
||||
20250424,094100,321121270,15300,15290,15300,15290,314
|
||||
20250424,094000,316317100,15290,15290,15290,15280,41
|
||||
20250424,093900,315690230,15290,15250,15300,15250,4
|
||||
20250424,093800,315629100,15250,15290,15290,15240,328
|
||||
20250424,093700,310627920,15300,15300,15300,15300,131
|
||||
20250424,093600,308623620,15300,15300,15300,15300,1
|
||||
20250424,093500,308608320,15300,15300,15300,15270,139
|
||||
20250424,093400,306482250,15300,15230,15300,15230,231
|
||||
20250424,093300,302959210,15230,15290,15290,15230,218
|
||||
20250424,093200,299637400,15290,15180,15290,15180,129
|
||||
20250424,093100,297669000,15180,15180,15180,15150,290
|
||||
20250424,093000,293267580,15180,15150,15180,15150,557
|
||||
20250424,092900,284813380,15150,15150,15150,15150,104
|
||||
20250424,092800,283237780,15150,15160,15180,15150,359
|
||||
20250424,092700,277794520,15170,15170,15170,15170,2
|
||||
20250424,092600,277764180,15130,15180,15210,15130,194
|
||||
20250424,092500,274820860,15200,15100,15200,15080,396
|
||||
20250424,092400,268820190,15110,15230,15270,15110,1074
|
||||
20250424,092300,252500910,15230,15260,15260,15230,550
|
||||
20250424,092200,244118260,15260,15320,15430,15260,466
|
||||
20250424,092100,236970730,15350,15370,15370,15300,1218
|
||||
20250424,092000,218278140,15380,15430,15430,15380,1117
|
||||
20250424,091900,201059270,15420,15420,15420,15420,0
|
||||
20250424,091800,201059270,15420,15430,15430,15420,159
|
||||
20250424,091700,198606950,15410,15470,15470,15410,644
|
||||
20250424,091600,188672590,15430,15430,15430,15430,119
|
||||
20250424,091500,186836420,15430,15440,15440,15420,461
|
||||
20250424,091400,179725110,15440,15620,15620,15440,569
|
||||
20250424,091300,170910040,15620,15620,15620,15540,1000
|
||||
20250424,091200,155341080,15610,15620,15620,15560,417
|
||||
20250424,091100,148840110,15630,15580,15660,15560,251
|
||||
20250424,091000,144918630,15580,15500,15580,15500,460
|
||||
20250424,090900,137754410,15470,15460,15470,15460,87
|
||||
20250424,090800,136409380,15500,15460,15510,15420,11
|
||||
20250424,090700,136239260,15490,15550,15550,15450,512
|
||||
20250424,090600,128316020,15580,15590,15670,15570,629
|
||||
20250424,090500,118506390,15590,15440,15590,15410,527
|
||||
20250424,090400,110319680,15440,15360,15440,15330,773
|
||||
20250424,090300,98431520,15320,15280,15320,15250,3668
|
||||
20250424,090200,42454560,15300,15410,15440,15300,801
|
||||
20250424,090100,30162440,15410,15250,15410,15250,724
|
||||
20250424,090000,19052740,15340,15210,15350,15210,1141
|
||||
|
Reference in New Issue
Block a user