Update 2025-04-24 2740 candle_min
This commit is contained in:
642
086450/min/candle-20250424.csv
Normal file
642
086450/min/candle-20250424.csv
Normal file
@@ -0,0 +1,642 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250424,194000,2662477955,15460,15460,15460,15460,2622
|
||||
20250424,193900,2662477955,15460,15460,15460,15460,0
|
||||
20250424,193800,2662477955,15460,15460,15460,15460,0
|
||||
20250424,193700,2662477955,15460,15460,15460,15460,0
|
||||
20250424,193600,2662477955,15460,15460,15460,15460,0
|
||||
20250424,193500,2662477955,15460,15460,15460,15460,0
|
||||
20250424,193400,2662477955,15460,15460,15460,15460,0
|
||||
20250424,193300,2662477955,15460,15460,15460,15460,0
|
||||
20250424,193200,2662477955,15460,15460,15460,15460,0
|
||||
20250424,193100,2662477955,15460,15460,15460,15460,0
|
||||
20250424,193000,2662477955,15460,15460,15460,15460,0
|
||||
20250424,192900,2662477955,15460,15460,15460,15460,0
|
||||
20250424,192800,2662477955,15460,15460,15460,15460,0
|
||||
20250424,192700,2662477955,15460,15460,15460,15460,0
|
||||
20250424,192600,2662477955,15460,15460,15460,15460,0
|
||||
20250424,192500,2662477955,15460,15460,15460,15460,0
|
||||
20250424,192400,2662477955,15460,15460,15460,15460,0
|
||||
20250424,192300,2662477955,15460,15460,15460,15460,0
|
||||
20250424,192200,2662477955,15460,15460,15460,15460,0
|
||||
20250424,192100,2662477955,15460,15460,15460,15460,0
|
||||
20250424,192000,2662477955,15460,15460,15460,15460,0
|
||||
20250424,191900,2662477955,15460,15460,15460,15460,0
|
||||
20250424,191800,2662477955,15460,15460,15460,15460,0
|
||||
20250424,191700,2662477955,15460,15460,15460,15460,0
|
||||
20250424,191600,2662477955,15460,15460,15460,15460,0
|
||||
20250424,191500,2662477955,15460,15460,15460,15460,0
|
||||
20250424,191400,2662477955,15460,15460,15460,15460,0
|
||||
20250424,191300,2662477955,15460,15460,15460,15460,0
|
||||
20250424,191200,2662477955,15460,15460,15460,15460,0
|
||||
20250424,191100,2662477955,15460,15460,15460,15460,0
|
||||
20250424,191000,2662477955,15460,15460,15460,15460,2622
|
||||
20250424,190900,2662477955,15460,15460,15460,15460,0
|
||||
20250424,190800,2662477955,15460,15460,15460,15460,0
|
||||
20250424,190700,2662477955,15460,15460,15460,15460,0
|
||||
20250424,190600,2662477955,15460,15460,15460,15460,0
|
||||
20250424,190500,2662477955,15460,15460,15460,15460,0
|
||||
20250424,190400,2662477955,15460,15460,15460,15460,0
|
||||
20250424,190300,2662477955,15460,15460,15460,15460,0
|
||||
20250424,190200,2662477955,15460,15460,15460,15460,0
|
||||
20250424,190100,2662477955,15460,15460,15460,15460,0
|
||||
20250424,190000,2662477955,15460,15460,15460,15460,0
|
||||
20250424,185900,2662477955,15460,15460,15460,15460,0
|
||||
20250424,185800,2662477955,15460,15460,15460,15460,0
|
||||
20250424,185700,2662477955,15460,15460,15460,15460,0
|
||||
20250424,185600,2662477955,15460,15460,15460,15460,0
|
||||
20250424,185500,2662477955,15460,15460,15460,15460,0
|
||||
20250424,185400,2662477955,15460,15460,15460,15460,0
|
||||
20250424,185300,2662477955,15460,15460,15460,15460,0
|
||||
20250424,185200,2662477955,15460,15460,15460,15460,0
|
||||
20250424,185100,2662477955,15460,15460,15460,15460,0
|
||||
20250424,185000,2662477955,15460,15460,15460,15460,0
|
||||
20250424,184900,2662477955,15460,15460,15460,15460,0
|
||||
20250424,184800,2662477955,15460,15460,15460,15460,0
|
||||
20250424,184700,2662477955,15460,15460,15460,15460,0
|
||||
20250424,184600,2662477955,15460,15460,15460,15460,0
|
||||
20250424,184500,2662477955,15460,15460,15460,15460,0
|
||||
20250424,184400,2662477955,15460,15460,15460,15460,0
|
||||
20250424,184300,2662477955,15460,15460,15460,15460,0
|
||||
20250424,184200,2662477955,15460,15460,15460,15460,0
|
||||
20250424,184100,2662477955,15460,15460,15460,15460,0
|
||||
20250424,184000,2662477955,15460,15460,15460,15460,2622
|
||||
20250424,183900,2662477955,15460,15460,15460,15460,0
|
||||
20250424,183800,2662477955,15460,15460,15460,15460,0
|
||||
20250424,183700,2662477955,15460,15460,15460,15460,0
|
||||
20250424,183600,2662477955,15460,15460,15460,15460,0
|
||||
20250424,183500,2662477955,15460,15460,15460,15460,0
|
||||
20250424,183400,2662477955,15460,15460,15460,15460,0
|
||||
20250424,183300,2662477955,15460,15460,15460,15460,0
|
||||
20250424,183200,2662477955,15460,15460,15460,15460,0
|
||||
20250424,183100,2662477955,15460,15460,15460,15460,0
|
||||
20250424,183000,2662477955,15460,15460,15460,15460,0
|
||||
20250424,182900,2662477955,15460,15460,15460,15460,0
|
||||
20250424,182800,2662477955,15460,15460,15460,15460,0
|
||||
20250424,182700,2662477955,15460,15460,15460,15460,0
|
||||
20250424,182600,2662477955,15460,15460,15460,15460,0
|
||||
20250424,182500,2662477955,15460,15460,15460,15460,0
|
||||
20250424,182400,2662477955,15460,15460,15460,15460,0
|
||||
20250424,182300,2662477955,15460,15460,15460,15460,0
|
||||
20250424,182200,2662477955,15460,15460,15460,15460,0
|
||||
20250424,182100,2662477955,15460,15460,15460,15460,0
|
||||
20250424,182000,2662477955,15460,15460,15460,15460,0
|
||||
20250424,181900,2662477955,15460,15460,15460,15460,0
|
||||
20250424,181800,2662477955,15460,15460,15460,15460,0
|
||||
20250424,181700,2662477955,15460,15460,15460,15460,0
|
||||
20250424,181600,2662477955,15460,15460,15460,15460,0
|
||||
20250424,181500,2662477955,15460,15460,15460,15460,0
|
||||
20250424,181400,2662477955,15460,15460,15460,15460,0
|
||||
20250424,181300,2662477955,15460,15460,15460,15460,0
|
||||
20250424,181200,2662477955,15460,15460,15460,15460,0
|
||||
20250424,181100,2662477955,15460,15460,15460,15460,0
|
||||
20250424,181000,2662477955,15460,15460,15460,15460,2622
|
||||
20250424,180900,2662477955,15460,15460,15460,15460,0
|
||||
20250424,180800,2662477955,15460,15460,15460,15460,0
|
||||
20250424,180700,2662477955,15460,15460,15460,15460,0
|
||||
20250424,180600,2662477955,15460,15460,15460,15460,0
|
||||
20250424,180500,2662477955,15460,15460,15460,15460,0
|
||||
20250424,180400,2662477955,15460,15460,15460,15460,0
|
||||
20250424,180300,2662477955,15460,15460,15460,15460,0
|
||||
20250424,180200,2662477955,15460,15460,15460,15460,0
|
||||
20250424,180100,2662477955,15460,15460,15460,15460,0
|
||||
20250424,180000,2662477955,15460,15460,15460,15460,0
|
||||
20250424,175900,2662477955,15460,15460,15460,15460,0
|
||||
20250424,175800,2662477955,15460,15460,15460,15460,0
|
||||
20250424,175700,2662477955,15460,15460,15460,15460,0
|
||||
20250424,175600,2662477955,15460,15460,15460,15460,0
|
||||
20250424,175500,2662477955,15460,15460,15460,15460,0
|
||||
20250424,175400,2662477955,15460,15460,15460,15460,0
|
||||
20250424,175300,2662477955,15460,15460,15460,15460,0
|
||||
20250424,175200,2662477955,15460,15460,15460,15460,0
|
||||
20250424,175100,2662477955,15460,15460,15460,15460,0
|
||||
20250424,175000,2662477955,15460,15460,15460,15460,0
|
||||
20250424,174900,2662477955,15460,15460,15460,15460,0
|
||||
20250424,174800,2662477955,15460,15460,15460,15460,0
|
||||
20250424,174700,2662477955,15460,15460,15460,15460,0
|
||||
20250424,174600,2662477955,15460,15460,15460,15460,0
|
||||
20250424,174500,2662477955,15460,15460,15460,15460,0
|
||||
20250424,174400,2662477955,15460,15460,15460,15460,0
|
||||
20250424,174300,2662477955,15460,15460,15460,15460,0
|
||||
20250424,174200,2662477955,15460,15460,15460,15460,0
|
||||
20250424,174100,2662477955,15460,15460,15460,15460,0
|
||||
20250424,174000,2662477955,15460,15460,15460,15460,2622
|
||||
20250424,173900,2662477955,15460,15460,15460,15460,0
|
||||
20250424,173800,2662477955,15460,15460,15460,15460,0
|
||||
20250424,173700,2662477955,15460,15460,15460,15460,0
|
||||
20250424,173600,2662477955,15460,15460,15460,15460,0
|
||||
20250424,173500,2662477955,15460,15460,15460,15460,0
|
||||
20250424,173400,2662477955,15460,15460,15460,15460,0
|
||||
20250424,173300,2662477955,15460,15460,15460,15460,0
|
||||
20250424,173200,2662477955,15460,15460,15460,15460,0
|
||||
20250424,173100,2662477955,15460,15460,15460,15460,0
|
||||
20250424,173000,2662477955,15460,15460,15460,15460,0
|
||||
20250424,172900,2662477955,15460,15460,15460,15460,0
|
||||
20250424,172800,2662477955,15460,15460,15460,15460,0
|
||||
20250424,172700,2662477955,15460,15460,15460,15460,0
|
||||
20250424,172600,2662477955,15460,15460,15460,15460,0
|
||||
20250424,172500,2662477955,15460,15460,15460,15460,0
|
||||
20250424,172400,2662477955,15460,15460,15460,15460,0
|
||||
20250424,172300,2662477955,15460,15460,15460,15460,0
|
||||
20250424,172200,2662477955,15460,15460,15460,15460,0
|
||||
20250424,172100,2662477955,15460,15460,15460,15460,0
|
||||
20250424,172000,2662477955,15460,15460,15460,15460,0
|
||||
20250424,171900,2662477955,15460,15460,15460,15460,0
|
||||
20250424,171800,2662477955,15460,15460,15460,15460,0
|
||||
20250424,171700,2662477955,15460,15460,15460,15460,0
|
||||
20250424,171600,2662477955,15460,15460,15460,15460,0
|
||||
20250424,171500,2662477955,15460,15460,15460,15460,0
|
||||
20250424,171400,2662477955,15460,15460,15460,15460,0
|
||||
20250424,171300,2662477955,15460,15460,15460,15460,0
|
||||
20250424,171200,2662477955,15460,15460,15460,15460,0
|
||||
20250424,171100,2662477955,15460,15460,15460,15460,0
|
||||
20250424,171000,2662477955,15460,15460,15460,15460,2622
|
||||
20250424,170900,2662477955,15460,15460,15460,15460,0
|
||||
20250424,170800,2662477955,15460,15460,15460,15460,0
|
||||
20250424,170700,2662477955,15460,15460,15460,15460,0
|
||||
20250424,170600,2662477955,15460,15460,15460,15460,0
|
||||
20250424,170500,2662477955,15460,15460,15460,15460,0
|
||||
20250424,170400,2662477955,15460,15460,15460,15460,0
|
||||
20250424,170300,2662477955,15460,15460,15460,15460,0
|
||||
20250424,170200,2662477955,15460,15460,15460,15460,0
|
||||
20250424,170100,2662477955,15460,15460,15460,15460,0
|
||||
20250424,170000,2662477955,15460,15460,15460,15460,0
|
||||
20250424,165900,2662477955,15460,15460,15460,15460,0
|
||||
20250424,165800,2662477955,15460,15460,15460,15460,0
|
||||
20250424,165700,2662477955,15460,15460,15460,15460,0
|
||||
20250424,165600,2662477955,15460,15460,15460,15460,0
|
||||
20250424,165500,2662477955,15460,15460,15460,15460,0
|
||||
20250424,165400,2662477955,15460,15460,15460,15460,0
|
||||
20250424,165300,2662477955,15460,15460,15460,15460,0
|
||||
20250424,165200,2662477955,15460,15460,15460,15460,0
|
||||
20250424,165100,2662477955,15460,15460,15460,15460,0
|
||||
20250424,165000,2662477955,15460,15460,15460,15460,0
|
||||
20250424,164900,2662477955,15460,15460,15460,15460,0
|
||||
20250424,164800,2662477955,15460,15460,15460,15460,0
|
||||
20250424,164700,2662477955,15460,15460,15460,15460,0
|
||||
20250424,164600,2662477955,15460,15460,15460,15460,0
|
||||
20250424,164500,2662477955,15460,15460,15460,15460,0
|
||||
20250424,164400,2662477955,15460,15460,15460,15460,0
|
||||
20250424,164300,2662477955,15460,15460,15460,15460,0
|
||||
20250424,164200,2662477955,15460,15460,15460,15460,0
|
||||
20250424,164100,2662477955,15460,15460,15460,15460,0
|
||||
20250424,164000,2662477955,15460,15460,15460,15460,2622
|
||||
20250424,163900,2662477955,15460,15460,15460,15460,0
|
||||
20250424,163800,2662477955,15460,15460,15460,15460,0
|
||||
20250424,163700,2662477955,15460,15460,15460,15460,0
|
||||
20250424,163600,2662477955,15460,15460,15460,15460,0
|
||||
20250424,163500,2662477955,15460,15460,15460,15460,0
|
||||
20250424,163400,2662477955,15460,15460,15460,15460,0
|
||||
20250424,163300,2662477955,15460,15460,15460,15460,0
|
||||
20250424,163200,2662477955,15460,15460,15460,15460,0
|
||||
20250424,163100,2662477955,15460,15460,15460,15460,0
|
||||
20250424,163000,2662477955,15460,15460,15460,15460,0
|
||||
20250424,162900,2662477955,15460,15460,15460,15460,0
|
||||
20250424,162800,2662477955,15460,15460,15460,15460,0
|
||||
20250424,162700,2662477955,15460,15460,15460,15460,0
|
||||
20250424,162600,2662477955,15460,15460,15460,15460,0
|
||||
20250424,162500,2662477955,15460,15460,15460,15460,0
|
||||
20250424,162400,2662477955,15460,15460,15460,15460,0
|
||||
20250424,162300,2662477955,15460,15460,15460,15460,0
|
||||
20250424,162200,2662477955,15460,15460,15460,15460,0
|
||||
20250424,162100,2662477955,15460,15460,15460,15460,0
|
||||
20250424,162000,2662477955,15460,15460,15460,15460,0
|
||||
20250424,161900,2662477955,15460,15460,15460,15460,0
|
||||
20250424,161800,2662477955,15460,15460,15460,15460,0
|
||||
20250424,161700,2662477955,15460,15460,15460,15460,0
|
||||
20250424,161600,2662477955,15460,15460,15460,15460,0
|
||||
20250424,161500,2662477955,15460,15460,15460,15460,0
|
||||
20250424,161400,2662477955,15460,15460,15460,15460,0
|
||||
20250424,161300,2662477955,15460,15460,15460,15460,0
|
||||
20250424,161200,2662477955,15460,15460,15460,15460,0
|
||||
20250424,161100,2662477955,15460,15460,15460,15460,0
|
||||
20250424,161000,2662477955,15460,15460,15460,15460,2622
|
||||
20250424,160900,2662477955,15460,15460,15460,15460,0
|
||||
20250424,160800,2662477955,15460,15460,15460,15460,0
|
||||
20250424,160700,2662477955,15460,15460,15460,15460,0
|
||||
20250424,160600,2662477955,15460,15460,15460,15460,0
|
||||
20250424,160500,2662477955,15460,15460,15460,15460,0
|
||||
20250424,160400,2662477955,15460,15460,15460,15460,0
|
||||
20250424,160300,2662477955,15460,15460,15460,15460,0
|
||||
20250424,160200,2662477955,15460,15460,15460,15460,0
|
||||
20250424,160100,2662477955,15460,15460,15460,15460,0
|
||||
20250424,160000,2662477955,15460,15460,15460,15460,0
|
||||
20250424,155900,2662477955,15460,15460,15460,15460,0
|
||||
20250424,155800,2662477955,15460,15460,15460,15460,0
|
||||
20250424,155700,2662477955,15460,15460,15460,15460,0
|
||||
20250424,155600,2662477955,15460,15460,15460,15460,0
|
||||
20250424,155500,2662477955,15460,15460,15460,15460,0
|
||||
20250424,155400,2662477955,15460,15460,15460,15460,0
|
||||
20250424,155300,2662477955,15460,15460,15460,15460,0
|
||||
20250424,155200,2662477955,15460,15460,15460,15460,0
|
||||
20250424,155100,2662477955,15460,15460,15460,15460,0
|
||||
20250424,155000,2662477955,15460,15460,15460,15460,0
|
||||
20250424,154900,2662477955,15460,15460,15460,15460,0
|
||||
20250424,154800,2662477955,15460,15460,15460,15460,0
|
||||
20250424,154700,2662477955,15460,15460,15460,15460,0
|
||||
20250424,154600,2662477955,15460,15460,15460,15460,0
|
||||
20250424,154500,2662477955,15460,15460,15460,15460,0
|
||||
20250424,154400,2662477955,15460,15460,15460,15460,0
|
||||
20250424,154300,2662477955,15460,15460,15460,15460,0
|
||||
20250424,154200,2662477955,15460,15460,15460,15460,0
|
||||
20250424,154100,2662477955,15460,15460,15460,15460,0
|
||||
20250424,154000,2662477955,15460,15460,15460,15460,2622
|
||||
20250424,153900,2662477955,15460,15460,15460,15460,0
|
||||
20250424,153800,2662477955,15460,15460,15460,15460,0
|
||||
20250424,153700,2662477955,15460,15460,15460,15460,0
|
||||
20250424,153600,2662477955,15460,15460,15460,15460,0
|
||||
20250424,153500,2662477955,15460,15460,15460,15460,0
|
||||
20250424,153400,2662477955,15460,15460,15460,15460,0
|
||||
20250424,153300,2662477955,15460,15460,15460,15460,0
|
||||
20250424,153200,2662477955,15460,15460,15460,15460,0
|
||||
20250424,153100,2662477955,15460,15460,15460,15460,0
|
||||
20250424,153000,2662477955,15460,15460,15460,15460,2622
|
||||
20250424,152900,2621941835,15450,15450,15450,15450,0
|
||||
20250424,152800,2621941835,15450,15450,15450,15450,0
|
||||
20250424,152700,2621941835,15450,15450,15450,15450,0
|
||||
20250424,152600,2621941835,15450,15450,15450,15450,0
|
||||
20250424,152500,2621941835,15450,15450,15450,15450,0
|
||||
20250424,152400,2621941835,15450,15450,15450,15450,0
|
||||
20250424,152300,2621941835,15450,15450,15450,15450,0
|
||||
20250424,152200,2621941835,15450,15450,15450,15450,0
|
||||
20250424,152100,2621941835,15450,15450,15450,15450,0
|
||||
20250424,152000,2621941835,15450,15450,15450,15450,0
|
||||
20250424,151900,2621941835,15450,15440,15450,15440,1182
|
||||
20250424,151800,2603687985,15450,15460,15460,15450,693
|
||||
20250424,151700,2592980065,15450,15450,15460,15450,163
|
||||
20250424,151600,2590461295,15440,15460,15460,15440,1633
|
||||
20250424,151500,2565239095,15460,15460,15470,15460,688
|
||||
20250424,151400,2554602335,15460,15460,15460,15450,99
|
||||
20250424,151300,2553071805,15460,15450,15460,15440,2684
|
||||
20250424,151200,2511603375,15460,15470,15470,15460,521
|
||||
20250424,151100,2503547635,15470,15470,15470,15460,523
|
||||
20250424,151000,2495461825,15470,15470,15470,15460,742
|
||||
20250424,150900,2483986095,15470,15470,15470,15460,185
|
||||
20250424,150800,2481124655,15470,15470,15480,15470,166
|
||||
20250424,150700,2478556595,15470,15470,15470,15470,411
|
||||
20250424,150600,2472198425,15470,15470,15480,15460,553
|
||||
20250424,150500,2463644385,15470,15480,15480,15470,174
|
||||
20250424,150400,2460952375,15480,15470,15480,15460,853
|
||||
20250424,150300,2447756285,15470,15480,15480,15460,580
|
||||
20250424,150200,2438783125,15480,15480,15480,15470,274
|
||||
20250424,150100,2434543605,15480,15480,15480,15470,280
|
||||
20250424,150000,2430210205,15480,15480,15480,15470,646
|
||||
20250424,145900,2420215955,15480,15490,15490,15470,1456
|
||||
20250424,145800,2397677095,15490,15480,15490,15480,227
|
||||
20250424,145700,2394160885,15490,15490,15490,15490,237
|
||||
20250424,145600,2390489755,15490,15490,15490,15480,361
|
||||
20250424,145500,2384898075,15490,15490,15490,15490,233
|
||||
20250424,145400,2381288905,15490,15490,15490,15480,431
|
||||
20250424,145300,2374612725,15490,15490,15490,15480,125
|
||||
20250424,145200,2372676495,15480,15490,15490,15480,162
|
||||
20250424,145100,2370167505,15490,15480,15490,15480,119
|
||||
20250424,145000,2368324395,15490,15490,15490,15480,133
|
||||
20250424,144900,2366264235,15480,15490,15490,15480,181
|
||||
20250424,144800,2363461355,15490,15490,15490,15480,93
|
||||
20250424,144700,2362021195,15480,15490,15490,15480,159
|
||||
20250424,144600,2359558735,15480,15485,15490,15480,286
|
||||
20250424,144500,2355130980,15490,15490,15490,15490,111
|
||||
20250424,144400,2353411590,15490,15490,15490,15480,188
|
||||
20250424,144300,2350499855,15480,15480,15480,15480,957
|
||||
20250424,144200,2335685495,15480,15470,15480,15470,132
|
||||
20250424,144100,2333642330,15480,15470,15480,15470,134
|
||||
20250424,144000,2331568320,15470,15470,15470,15460,51
|
||||
20250424,143900,2330779360,15460,15460,15470,15460,182
|
||||
20250424,143800,2327964415,15470,15480,15480,15470,236
|
||||
20250424,143700,2324312815,15460,15480,15480,15460,911
|
||||
20250424,143600,2310222125,15480,15480,15480,15480,314
|
||||
20250424,143500,2305361405,15480,15490,15490,15480,158
|
||||
20250424,143400,2302915195,15470,15480,15490,15470,306
|
||||
20250424,143300,2298179050,15480,15480,15490,15480,589
|
||||
20250424,143200,2289061070,15490,15490,15490,15480,188
|
||||
20250424,143100,2286149950,15490,15480,15490,15480,162
|
||||
20250424,143000,2283642015,15480,15480,15490,15480,670
|
||||
20250424,142900,2273270255,15480,15480,15490,15480,69
|
||||
20250424,142800,2272201655,15490,15490,15490,15480,260
|
||||
20250424,142700,2268175605,15480,15490,15490,15480,328
|
||||
20250424,142600,2263096990,15490,15490,15490,15480,50
|
||||
20250424,142500,2262322590,15490,15485,15490,15480,753
|
||||
20250424,142400,2250665400,15490,15490,15500,15490,694
|
||||
20250424,142300,2239914610,15490,15490,15500,15490,288
|
||||
20250424,142200,2235453320,15490,15495,15500,15490,997
|
||||
20250424,142100,2220009495,15500,15510,15510,15490,539
|
||||
20250424,142000,2211655095,15500,15500,15510,15500,57
|
||||
20250424,141900,2210771335,15500,15500,15500,15490,658
|
||||
20250424,141800,2200572440,15500,15500,15500,15500,100
|
||||
20250424,141700,2199022440,15500,15490,15500,15490,161
|
||||
20250424,141600,2196527940,15500,15495,15500,15490,318
|
||||
20250424,141500,2191600985,15500,15490,15500,15490,159
|
||||
20250424,141400,2189137055,15490,15495,15500,15490,731
|
||||
20250424,141300,2177812035,15495,15495,15495,15495,113
|
||||
20250424,141200,2176061100,15490,15500,15500,15490,131
|
||||
20250424,141100,2174030640,15500,15500,15500,15490,603
|
||||
20250424,141000,2164686530,15500,15500,15500,15500,280
|
||||
20250424,140900,2160346530,15500,15500,15500,15490,100
|
||||
20250424,140800,2158797140,15500,15510,15510,15500,295
|
||||
20250424,140700,2154224300,15500,15510,15510,15500,261
|
||||
20250424,140600,2150177675,15500,15500,15510,15500,131
|
||||
20250424,140500,2148145985,15510,15500,15510,15500,160
|
||||
20250424,140400,2145665510,15500,15500,15500,15500,52
|
||||
20250424,140300,2144859510,15480,15500,15500,15480,291
|
||||
20250424,140200,2140351960,15490,15510,15510,15490,934
|
||||
20250424,140100,2125876870,15510,15510,15510,15500,491
|
||||
20250424,140000,2118261635,15500,15510,15510,15500,96
|
||||
20250424,135900,2116772755,15500,15510,15510,15500,163
|
||||
20250424,135800,2114245035,15510,15510,15510,15500,273
|
||||
20250424,135700,2110012600,15505,15490,15510,15490,7341
|
||||
20250424,135600,1996285065,15490,15490,15490,15485,101
|
||||
20250424,135500,1994720580,15490,15490,15490,15490,496
|
||||
20250424,135400,1987037540,15490,15490,15490,15490,127
|
||||
20250424,135300,1985070310,15480,15485,15490,15480,292
|
||||
20250424,135200,1980549135,15490,15490,15490,15485,46
|
||||
20250424,135100,1979836605,15480,15490,15490,15480,528
|
||||
20250424,135000,1971661850,15490,15490,15490,15490,424
|
||||
20250424,134900,1965094090,15490,15490,15490,15490,31
|
||||
20250424,134800,1964613900,15490,15490,15490,15490,148
|
||||
20250424,134700,1962321380,15490,15490,15490,15480,399
|
||||
20250424,134600,1956143855,15490,15490,15490,15490,33
|
||||
20250424,134500,1955632685,15490,15485,15490,15480,145
|
||||
20250424,134400,1953386995,15485,15490,15490,15485,44
|
||||
20250424,134300,1952705530,15485,15485,15490,15480,167
|
||||
20250424,134200,1950119400,15490,15490,15490,15490,117
|
||||
20250424,134100,1948307070,15490,15490,15490,15490,75
|
||||
20250424,134000,1947145320,15490,15480,15490,15470,270
|
||||
20250424,133900,1942965210,15490,15490,15500,15490,365
|
||||
20250424,133800,1937310380,15500,15500,15500,15495,63
|
||||
20250424,133700,1936333905,15490,15490,15490,15490,545
|
||||
20250424,133600,1927891855,15490,15480,15490,15470,552
|
||||
20250424,133500,1919345995,15480,15490,15490,15470,737
|
||||
20250424,133400,1907940770,15490,15480,15490,15480,236
|
||||
20250424,133300,1904286520,15490,15490,15490,15480,167
|
||||
20250424,133200,1901700170,15490,15480,15490,15480,306
|
||||
20250424,133100,1896962910,15480,15480,15490,15480,157
|
||||
20250424,133000,1894532375,15480,15500,15500,15480,575
|
||||
20250424,132900,1885628065,15500,15495,15500,15490,101
|
||||
20250424,132800,1884063545,15490,15490,15490,15490,484
|
||||
20250424,132700,1876566385,15480,15490,15490,15480,373
|
||||
20250424,132600,1870791365,15490,15480,15490,15480,417
|
||||
20250424,132500,1864336105,15480,15490,15490,15470,554
|
||||
20250424,132400,1855761270,15490,15490,15495,15490,446
|
||||
20250424,132300,1848852715,15490,15490,15490,15490,97
|
||||
20250424,132200,1847350185,15490,15490,15490,15480,393
|
||||
20250424,132100,1841266115,15500,15480,15500,15470,2256
|
||||
20250424,132000,1806327715,15470,15470,15470,15470,453
|
||||
20250424,131900,1799319805,15460,15470,15470,15460,170
|
||||
20250424,131800,1796690290,15470,15480,15480,15460,518
|
||||
20250424,131700,1788678330,15480,15480,15480,15475,101
|
||||
20250424,131600,1787114880,15480,15480,15480,15470,192
|
||||
20250424,131500,1784143420,15480,15470,15480,15470,669
|
||||
20250424,131400,1773787370,15470,15480,15480,15470,216
|
||||
20250424,131300,1770444890,15470,15480,15480,15470,104
|
||||
20250424,131200,1768835600,15480,15490,15490,15480,208
|
||||
20250424,131100,1765615390,15490,15490,15490,15480,415
|
||||
20250424,131000,1759190095,15490,15490,15500,15490,243
|
||||
20250424,130900,1755425265,15480,15510,15510,15480,567
|
||||
20250424,130800,1746640635,15510,15510,15520,15510,1842
|
||||
20250424,130700,1718065675,15520,15500,15520,15490,6399
|
||||
20250424,130600,1618820340,15500,15490,15500,15490,307
|
||||
20250424,130500,1614064560,15490,15470,15500,15460,20067
|
||||
20250424,130400,1303225110,15470,15470,15470,15460,747
|
||||
20250424,130300,1291674805,15470,15430,15470,15430,5319
|
||||
20250424,130200,1209477965,15430,15440,15440,15430,421
|
||||
20250424,130100,1202980845,15430,15430,15440,15430,43
|
||||
20250424,130000,1202317275,15430,15420,15440,15420,265
|
||||
20250424,125900,1198228155,15430,15435,15440,15420,236
|
||||
20250424,125800,1194586040,15440,15430,15440,15430,231
|
||||
20250424,125700,1191021610,15440,15440,15440,15430,227
|
||||
20250424,125600,1187517810,15430,15440,15440,15430,167
|
||||
20250424,125500,1184939905,15430,15440,15440,15430,434
|
||||
20250424,125400,1178242035,15440,15420,15440,15420,7471
|
||||
20250424,125300,1062986730,15420,15410,15420,15410,2581
|
||||
20250424,125200,1023199700,15410,15410,15410,15410,134
|
||||
20250424,125100,1021134760,15410,15410,15410,15410,113
|
||||
20250424,125000,1019393430,15400,15410,15410,15400,226
|
||||
20250424,124900,1015911645,15410,15410,15410,15410,44
|
||||
20250424,124800,1015233605,15410,15410,15410,15410,113
|
||||
20250424,124700,1013492275,15410,15400,15410,15400,573
|
||||
20250424,124600,1004667995,15400,15400,15400,15400,60
|
||||
20250424,124500,1003743995,15400,15400,15400,15390,47
|
||||
20250424,124400,1003020250,15400,15400,15400,15400,171
|
||||
20250424,124300,1000386850,15400,15390,15400,15390,60
|
||||
20250424,124200,999463350,15400,15395,15400,15390,47
|
||||
20250424,124100,998739635,15400,15400,15400,15400,621
|
||||
20250424,124000,989176235,15400,15400,15400,15390,748
|
||||
20250424,123900,977664405,15390,15410,15410,15390,549
|
||||
20250424,123800,969212535,15410,15410,15410,15410,24
|
||||
20250424,123700,968842695,15410,15410,15410,15410,18
|
||||
20250424,123600,968565315,15400,15400,15400,15400,176
|
||||
20250424,123500,965854915,15400,15400,15400,15400,66
|
||||
20250424,123400,964838515,15400,15400,15400,15400,41
|
||||
20250424,123300,964207115,15400,15400,15400,15395,31
|
||||
20250424,123200,963729735,15400,15400,15400,15400,32
|
||||
20250424,123100,963236935,15400,15400,15400,15400,51
|
||||
20250424,123000,962451535,15400,15395,15400,15390,97
|
||||
20250424,122900,960957790,15400,15400,15400,15400,31
|
||||
20250424,122800,960480390,15400,15400,15400,15400,37
|
||||
20250424,122700,959910590,15400,15405,15405,15400,28
|
||||
20250424,122600,959479375,15410,15400,15410,15400,485
|
||||
20250424,122500,952010295,15400,15410,15410,15400,130
|
||||
20250424,122400,950008205,15410,15405,15410,15400,61
|
||||
20250424,122300,949068410,15410,15410,15410,15410,18
|
||||
20250424,122200,948791030,15410,15410,15410,15410,24
|
||||
20250424,122100,948421190,15410,15410,15410,15400,237
|
||||
20250424,122000,944771110,15410,15410,15410,15410,10
|
||||
20250424,121900,944617010,15410,15405,15410,15400,86
|
||||
20250424,121800,943292285,15410,15410,15410,15410,18
|
||||
20250424,121700,943014905,15410,15410,15410,15400,30
|
||||
20250424,121600,942552615,15410,15410,15410,15410,21
|
||||
20250424,121500,942229005,15400,15400,15410,15400,342
|
||||
20250424,121400,936962115,15400,15400,15405,15400,309
|
||||
20250424,121300,932203500,15400,15400,15400,15400,80
|
||||
20250424,121200,930971500,15400,15400,15400,15390,1089
|
||||
20250424,121100,914201215,15400,15390,15400,15390,28
|
||||
20250424,121000,913770215,15400,15400,15400,15400,68
|
||||
20250424,120900,912723015,15400,15400,15400,15390,52
|
||||
20250424,120800,911922380,15400,15400,15400,15400,8
|
||||
20250424,120700,911799180,15400,15400,15400,15400,23
|
||||
20250424,120600,911444980,15400,15400,15400,15400,28
|
||||
20250424,120500,911013780,15400,15400,15400,15400,10
|
||||
20250424,120400,910859780,15400,15400,15400,15390,106
|
||||
20250424,120300,909227980,15390,15390,15400,15390,644
|
||||
20250424,120200,899316460,15400,15410,15410,15400,161
|
||||
20250424,120100,896836945,15410,15400,15410,15400,1201
|
||||
20250424,120000,878341465,15400,15405,15405,15400,677
|
||||
20250424,115900,867915635,15410,15410,15410,15410,66
|
||||
20250424,115800,866898575,15410,15410,15410,15410,97
|
||||
20250424,115700,865403805,15410,15410,15410,15410,46
|
||||
20250424,115600,864694945,15410,15410,15410,15410,46
|
||||
20250424,115500,863986085,15410,15400,15410,15400,151
|
||||
20250424,115400,861660185,15410,15420,15420,15410,194
|
||||
20250424,115300,858670415,15410,15420,15420,15410,79
|
||||
20250424,115200,857452920,15410,15420,15420,15410,20
|
||||
20250424,115100,857144620,15415,15420,15420,15415,47
|
||||
20250424,115000,856419915,15420,15420,15420,15420,10
|
||||
20250424,114900,856265715,15420,15420,15420,15420,27
|
||||
20250424,114800,855849375,15420,15420,15420,15420,28
|
||||
20250424,114700,855417615,15420,15410,15420,15410,30
|
||||
20250424,114600,854955225,15410,15410,15410,15410,17
|
||||
20250424,114500,854693255,15410,15405,15410,15400,58
|
||||
20250424,114400,853799520,15410,15410,15410,15400,163
|
||||
20250424,114300,851287830,15410,15420,15420,15410,355
|
||||
20250424,114200,845817060,15420,15415,15420,15410,55
|
||||
20250424,114100,844969075,15420,15420,15420,15420,55
|
||||
20250424,114000,844120975,15420,15420,15420,15420,75
|
||||
20250424,113900,842964475,15420,15420,15420,15410,98
|
||||
20250424,113800,841453545,15420,15420,15420,15420,23
|
||||
20250424,113700,841098885,15420,15410,15420,15400,1472
|
||||
20250424,113600,818415345,15410,15405,15410,15400,62
|
||||
20250424,113500,817460040,15410,15410,15410,15410,31
|
||||
20250424,113400,816982330,15400,15410,15410,15400,23
|
||||
20250424,113300,816628040,15410,15405,15410,15400,228
|
||||
20250424,113200,813116545,15410,15410,15410,15410,24
|
||||
20250424,113100,812746705,15410,15410,15420,15410,772
|
||||
20250424,113000,800850055,15410,15410,15420,15410,1357
|
||||
20250424,112900,779938590,15420,15410,15420,15410,39
|
||||
20250424,112800,779337230,15410,15420,15420,15410,539
|
||||
20250424,112700,771031135,15420,15420,15420,15420,10
|
||||
20250424,112600,770876935,15420,15410,15420,15410,120
|
||||
20250424,112500,769027655,15410,15430,15430,15400,1647
|
||||
20250424,112400,743646365,15430,15430,15430,15430,20
|
||||
20250424,112300,743337765,15430,15420,15430,15420,13
|
||||
20250424,112200,743137225,15430,15425,15430,15410,343
|
||||
20250424,112100,737848040,15430,15430,15430,15430,9
|
||||
20250424,112000,737709170,15420,15400,15430,15390,6630
|
||||
20250424,111900,635534180,15400,15400,15400,15400,72
|
||||
20250424,111800,634425380,15390,15400,15400,15390,129
|
||||
20250424,111700,632439605,15400,15400,15400,15390,79
|
||||
20250424,111600,631223130,15400,15400,15400,15400,22
|
||||
20250424,111500,630884330,15400,15390,15400,15390,43
|
||||
20250424,111400,630222190,15390,15390,15390,15390,147
|
||||
20250424,111300,627959860,15400,15400,15400,15400,24
|
||||
20250424,111200,627590260,15400,15400,15400,15390,57
|
||||
20250424,111100,626712615,15400,15400,15400,15390,198
|
||||
20250424,111000,623664715,15400,15400,15400,15390,53
|
||||
20250424,110900,622848655,15400,15400,15400,15390,37
|
||||
20250424,110800,622278985,15400,15400,15400,15400,31
|
||||
20250424,110700,621801585,15400,15400,15400,15400,19
|
||||
20250424,110600,621508985,15400,15400,15400,15390,242
|
||||
20250424,110500,617783970,15400,15400,15400,15400,25
|
||||
20250424,110400,617398970,15400,15395,15400,15390,109
|
||||
20250424,110300,615720435,15400,15390,15400,15390,59
|
||||
20250424,110200,614811845,15400,15390,15400,15390,75
|
||||
20250424,110100,613656885,15390,15400,15400,15390,42
|
||||
20250424,110000,613010300,15400,15380,15400,15380,115
|
||||
20250424,105900,611240320,15390,15400,15400,15390,68
|
||||
20250424,105800,610193680,15400,15410,15410,15400,17
|
||||
20250424,105700,609931790,15400,15390,15400,15380,321
|
||||
20250424,105600,604991520,15400,15400,15400,15390,83
|
||||
20250424,105500,603713500,15400,15410,15410,15400,116
|
||||
20250424,105400,601927005,15410,15400,15410,15400,602
|
||||
20250424,105300,592656115,15400,15400,15410,15400,1877
|
||||
20250424,105200,563742165,15400,15395,15400,15390,18
|
||||
20250424,105100,563465035,15400,15390,15400,15390,194
|
||||
20250424,105000,560479200,15390,15395,15400,15370,574
|
||||
20250424,104900,551648065,15400,15400,15400,15400,41
|
||||
20250424,104800,551016665,15400,15400,15400,15390,419
|
||||
20250424,104700,544564265,15400,15400,15400,15390,145
|
||||
20250424,104600,542332265,15400,15400,15400,15400,40
|
||||
20250424,104500,541716265,15390,15390,15400,15390,110
|
||||
20250424,104400,540023120,15400,15395,15400,15390,57
|
||||
20250424,104300,539145450,15400,15400,15400,15400,57
|
||||
20250424,104200,538267650,15400,15400,15400,15390,57
|
||||
20250424,104100,537390050,15400,15410,15410,15400,122
|
||||
20250424,104000,535511020,15410,15410,15410,15400,30
|
||||
20250424,103900,535048910,15405,15400,15410,15400,1074
|
||||
20250424,103800,518505375,15400,15400,15400,15400,40
|
||||
20250424,103700,517889375,15400,15400,15400,15390,38
|
||||
20250424,103600,517304360,15400,15390,15400,15390,69
|
||||
20250424,103500,516242360,15390,15390,15400,15390,62
|
||||
20250424,103400,515287770,15390,15400,15400,15390,63
|
||||
20250424,103300,514318035,15390,15400,15400,15390,73
|
||||
20250424,103200,513194035,15390,15400,15400,15390,64
|
||||
20250424,103100,512208445,15400,15400,15405,15400,184
|
||||
20250424,103000,509374830,15400,15410,15420,15400,578
|
||||
20250424,102900,500470580,15420,15420,15420,15410,217
|
||||
20250424,102800,497126450,15420,15410,15420,15400,2813
|
||||
20250424,102700,453776760,15410,15370,15410,15370,1332
|
||||
20250424,102600,433272980,15370,15370,15370,15370,252
|
||||
20250424,102500,429399740,15370,15350,15370,15350,416
|
||||
20250424,102400,423013840,15360,15360,15360,15360,70
|
||||
20250424,102300,421938640,15360,15360,15360,15360,0
|
||||
20250424,102200,421938640,15360,15360,15370,15360,1055
|
||||
20250424,102100,405733710,15370,15370,15370,15370,46
|
||||
20250424,102000,405026690,15370,15380,15380,15370,6
|
||||
20250424,101900,404934460,15380,15380,15380,15380,14
|
||||
20250424,101800,404719140,15380,15380,15380,15360,1077
|
||||
20250424,101700,388176100,15370,15360,15370,15360,461
|
||||
20250424,101600,381093700,15370,15370,15380,15370,967
|
||||
20250424,101500,366225150,15370,15360,15370,15360,622
|
||||
20250424,101400,356666870,15370,15380,15380,15370,2
|
||||
20250424,101300,356636120,15380,15360,15380,15360,122
|
||||
20250424,101200,354761120,15360,15370,15370,15360,123
|
||||
20250424,101100,352870840,15380,15380,15380,15380,16
|
||||
20250424,101000,352624760,15380,15380,15380,15380,52
|
||||
20250424,100900,351825000,15380,15380,15380,15360,105
|
||||
20250424,100800,350211140,15380,15370,15380,15370,128
|
||||
20250424,100700,348243750,15360,15360,15360,15360,0
|
||||
20250424,100600,348243750,15360,15370,15370,15360,70
|
||||
20250424,100500,347168050,15370,15370,15370,15370,56
|
||||
20250424,100400,346307330,15370,15360,15370,15360,30
|
||||
20250424,100300,345846330,15360,15380,15380,15360,18
|
||||
20250424,100200,345569690,15380,15370,15380,15360,125
|
||||
20250424,100100,343648650,15380,15360,15380,15360,581
|
||||
20250424,100000,334712980,15380,15360,15380,15360,191
|
||||
20250424,095900,331775520,15360,15350,15360,15350,87
|
||||
20250424,095800,330439390,15360,15370,15370,15350,8
|
||||
20250424,095700,330316510,15360,15360,15360,15360,8
|
||||
20250424,095600,330193630,15360,15360,15360,15360,10
|
||||
20250424,095500,330040030,15360,15360,15370,15360,259
|
||||
20250424,095400,326059280,15360,15370,15370,15360,18
|
||||
20250424,095300,325782790,15360,15370,15370,15360,53
|
||||
20250424,095200,324968600,15360,15360,15370,15360,383
|
||||
20250424,095100,319085690,15360,15360,15360,15360,17
|
||||
20250424,095000,318824570,15350,15360,15360,15350,335
|
||||
20250424,094900,313679110,15360,15360,15360,15360,1
|
||||
20250424,094800,313663750,15360,15360,15360,15360,116
|
||||
20250424,094700,311881990,15360,15370,15370,15360,47
|
||||
20250424,094600,311160050,15380,15380,15380,15380,2
|
||||
20250424,094500,311129290,15390,15380,15390,15370,87
|
||||
20250424,094400,309791890,15380,15390,15390,15380,12
|
||||
20250424,094300,309607310,15400,15390,15400,15390,452
|
||||
20250424,094200,302651000,15390,15380,15390,15380,55
|
||||
20250424,094100,301805040,15380,15380,15380,15380,1
|
||||
20250424,094000,301789660,15370,15370,15380,15370,353
|
||||
20250424,093900,296362050,15360,15360,15360,15360,0
|
||||
20250424,093800,296362050,15360,15360,15360,15360,200
|
||||
20250424,093700,293290050,15360,15360,15360,15360,48
|
||||
20250424,093600,292552770,15360,15370,15370,15360,111
|
||||
20250424,093500,290847450,15360,15360,15360,15360,0
|
||||
20250424,093400,290847450,15360,15370,15370,15360,191
|
||||
20250424,093300,287913480,15370,15370,15370,15370,12
|
||||
20250424,093200,287729040,15370,15380,15380,15370,24
|
||||
20250424,093100,287360150,15370,15370,15370,15370,0
|
||||
20250424,093000,287360150,15370,15370,15370,15370,6
|
||||
20250424,092900,287267930,15380,15380,15380,15380,1
|
||||
20250424,092800,287252550,15390,15360,15390,15360,1261
|
||||
20250424,092700,267868000,15350,15350,15350,15350,0
|
||||
20250424,092600,267868000,15350,15360,15360,15350,259
|
||||
20250424,092500,263891340,15360,15350,15370,15350,1138
|
||||
20250424,092400,246422600,15350,15360,15360,15350,500
|
||||
20250424,092300,238747490,15360,15360,15360,15360,1
|
||||
20250424,092200,238732130,15360,15370,15370,15360,466
|
||||
20250424,092100,231574360,15370,15370,15370,15370,24
|
||||
20250424,092000,231205480,15370,15390,15390,15370,250
|
||||
20250424,091900,227358800,15400,15370,15400,15370,837
|
||||
20250424,091800,214475540,15370,15370,15370,15370,260
|
||||
20250424,091700,210479340,15370,15370,15370,15370,0
|
||||
20250424,091600,210479340,15370,15400,15400,15370,860
|
||||
20250424,091500,197252610,15400,15380,15400,15380,388
|
||||
20250424,091400,191278930,15380,15360,15380,15360,355
|
||||
20250424,091300,185823750,15370,15370,15400,15370,1168
|
||||
20250424,091200,167853870,15380,15360,15380,15350,280
|
||||
20250424,091100,163550370,15380,15380,15380,15340,2409
|
||||
20250424,091000,126548450,15370,15380,15380,15350,684
|
||||
20250424,090900,116042970,15370,15370,15370,15370,608
|
||||
20250424,090800,106698010,15400,15380,15400,15380,155
|
||||
20250424,090700,104313330,15380,15380,15380,15380,156
|
||||
20250424,090600,101914050,15380,15410,15410,15380,329
|
||||
20250424,090500,96853400,15380,15440,15440,15370,1037
|
||||
20250424,090400,80903080,15380,15390,15410,15380,2672
|
||||
20250424,090300,39737930,15390,15380,15390,15380,11
|
||||
20250424,090200,39568730,15340,15360,15360,15340,433
|
||||
20250424,090100,32920780,15370,15370,15370,15360,25
|
||||
20250424,090000,32536750,15400,15400,15400,15350,2113
|
||||
|
Reference in New Issue
Block a user