Update 2025-04-24 2740 candle_min
This commit is contained in:
654
101490/min/candle-20250424.csv
Normal file
654
101490/min/candle-20250424.csv
Normal file
@@ -0,0 +1,654 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250424,195200,6162567775,36650,36650,36650,36650,2628
|
||||
20250424,195100,6162567775,36650,36650,36650,36650,0
|
||||
20250424,195000,6162567775,36650,36650,36650,36650,0
|
||||
20250424,194900,6162567775,36650,36650,36650,36650,0
|
||||
20250424,194800,6162567775,36650,36650,36650,36650,0
|
||||
20250424,194700,6162567775,36650,36650,36650,36650,0
|
||||
20250424,194600,6162567775,36650,36650,36650,36650,0
|
||||
20250424,194500,6162567775,36650,36650,36650,36650,0
|
||||
20250424,194400,6162567775,36650,36650,36650,36650,0
|
||||
20250424,194300,6162567775,36650,36650,36650,36650,0
|
||||
20250424,194200,6162567775,36650,36650,36650,36650,0
|
||||
20250424,194100,6162567775,36650,36650,36650,36650,0
|
||||
20250424,194000,6162567775,36650,36650,36650,36650,0
|
||||
20250424,193900,6162567775,36650,36650,36650,36650,0
|
||||
20250424,193800,6162567775,36650,36650,36650,36650,0
|
||||
20250424,193700,6162567775,36650,36650,36650,36650,0
|
||||
20250424,193600,6162567775,36650,36650,36650,36650,0
|
||||
20250424,193500,6162567775,36650,36650,36650,36650,0
|
||||
20250424,193400,6162567775,36650,36650,36650,36650,0
|
||||
20250424,193300,6162567775,36650,36650,36650,36650,0
|
||||
20250424,193200,6162567775,36650,36650,36650,36650,0
|
||||
20250424,193100,6162567775,36650,36650,36650,36650,0
|
||||
20250424,193000,6162567775,36650,36650,36650,36650,0
|
||||
20250424,192900,6162567775,36650,36650,36650,36650,0
|
||||
20250424,192800,6162567775,36650,36650,36650,36650,0
|
||||
20250424,192700,6162567775,36650,36650,36650,36650,0
|
||||
20250424,192600,6162567775,36650,36650,36650,36650,0
|
||||
20250424,192500,6162567775,36650,36650,36650,36650,0
|
||||
20250424,192400,6162567775,36650,36650,36650,36650,0
|
||||
20250424,192300,6162567775,36650,36650,36650,36650,0
|
||||
20250424,192200,6162567775,36650,36650,36650,36650,2628
|
||||
20250424,192100,6162567775,36650,36650,36650,36650,0
|
||||
20250424,192000,6162567775,36650,36650,36650,36650,0
|
||||
20250424,191900,6162567775,36650,36650,36650,36650,0
|
||||
20250424,191800,6162567775,36650,36650,36650,36650,0
|
||||
20250424,191700,6162567775,36650,36650,36650,36650,0
|
||||
20250424,191600,6162567775,36650,36650,36650,36650,0
|
||||
20250424,191500,6162567775,36650,36650,36650,36650,0
|
||||
20250424,191400,6162567775,36650,36650,36650,36650,0
|
||||
20250424,191300,6162567775,36650,36650,36650,36650,0
|
||||
20250424,191200,6162567775,36650,36650,36650,36650,0
|
||||
20250424,191100,6162567775,36650,36650,36650,36650,0
|
||||
20250424,191000,6162567775,36650,36650,36650,36650,0
|
||||
20250424,190900,6162567775,36650,36650,36650,36650,0
|
||||
20250424,190800,6162567775,36650,36650,36650,36650,0
|
||||
20250424,190700,6162567775,36650,36650,36650,36650,0
|
||||
20250424,190600,6162567775,36650,36650,36650,36650,0
|
||||
20250424,190500,6162567775,36650,36650,36650,36650,0
|
||||
20250424,190400,6162567775,36650,36650,36650,36650,0
|
||||
20250424,190300,6162567775,36650,36650,36650,36650,0
|
||||
20250424,190200,6162567775,36650,36650,36650,36650,0
|
||||
20250424,190100,6162567775,36650,36650,36650,36650,0
|
||||
20250424,190000,6162567775,36650,36650,36650,36650,0
|
||||
20250424,185900,6162567775,36650,36650,36650,36650,0
|
||||
20250424,185800,6162567775,36650,36650,36650,36650,0
|
||||
20250424,185700,6162567775,36650,36650,36650,36650,0
|
||||
20250424,185600,6162567775,36650,36650,36650,36650,0
|
||||
20250424,185500,6162567775,36650,36650,36650,36650,0
|
||||
20250424,185400,6162567775,36650,36650,36650,36650,0
|
||||
20250424,185300,6162567775,36650,36650,36650,36650,0
|
||||
20250424,185200,6162567775,36650,36650,36650,36650,2628
|
||||
20250424,185100,6162567775,36650,36650,36650,36650,0
|
||||
20250424,185000,6162567775,36650,36650,36650,36650,0
|
||||
20250424,184900,6162567775,36650,36650,36650,36650,0
|
||||
20250424,184800,6162567775,36650,36650,36650,36650,0
|
||||
20250424,184700,6162567775,36650,36650,36650,36650,0
|
||||
20250424,184600,6162567775,36650,36650,36650,36650,0
|
||||
20250424,184500,6162567775,36650,36650,36650,36650,0
|
||||
20250424,184400,6162567775,36650,36650,36650,36650,0
|
||||
20250424,184300,6162567775,36650,36650,36650,36650,0
|
||||
20250424,184200,6162567775,36650,36650,36650,36650,0
|
||||
20250424,184100,6162567775,36650,36650,36650,36650,0
|
||||
20250424,184000,6162567775,36650,36650,36650,36650,0
|
||||
20250424,183900,6162567775,36650,36650,36650,36650,0
|
||||
20250424,183800,6162567775,36650,36650,36650,36650,0
|
||||
20250424,183700,6162567775,36650,36650,36650,36650,0
|
||||
20250424,183600,6162567775,36650,36650,36650,36650,0
|
||||
20250424,183500,6162567775,36650,36650,36650,36650,0
|
||||
20250424,183400,6162567775,36650,36650,36650,36650,0
|
||||
20250424,183300,6162567775,36650,36650,36650,36650,0
|
||||
20250424,183200,6162567775,36650,36650,36650,36650,0
|
||||
20250424,183100,6162567775,36650,36650,36650,36650,0
|
||||
20250424,183000,6162567775,36650,36650,36650,36650,0
|
||||
20250424,182900,6162567775,36650,36650,36650,36650,0
|
||||
20250424,182800,6162567775,36650,36650,36650,36650,0
|
||||
20250424,182700,6162567775,36650,36650,36650,36650,0
|
||||
20250424,182600,6162567775,36650,36650,36650,36650,0
|
||||
20250424,182500,6162567775,36650,36650,36650,36650,0
|
||||
20250424,182400,6162567775,36650,36650,36650,36650,0
|
||||
20250424,182300,6162567775,36650,36650,36650,36650,0
|
||||
20250424,182200,6162567775,36650,36650,36650,36650,2628
|
||||
20250424,182100,6162567775,36650,36650,36650,36650,0
|
||||
20250424,182000,6162567775,36650,36650,36650,36650,0
|
||||
20250424,181900,6162567775,36650,36650,36650,36650,0
|
||||
20250424,181800,6162567775,36650,36650,36650,36650,0
|
||||
20250424,181700,6162567775,36650,36650,36650,36650,0
|
||||
20250424,181600,6162567775,36650,36650,36650,36650,0
|
||||
20250424,181500,6162567775,36650,36650,36650,36650,0
|
||||
20250424,181400,6162567775,36650,36650,36650,36650,0
|
||||
20250424,181300,6162567775,36650,36650,36650,36650,0
|
||||
20250424,181200,6162567775,36650,36650,36650,36650,0
|
||||
20250424,181100,6162567775,36650,36650,36650,36650,0
|
||||
20250424,181000,6162567775,36650,36650,36650,36650,0
|
||||
20250424,180900,6162567775,36650,36650,36650,36650,0
|
||||
20250424,180800,6162567775,36650,36650,36650,36650,0
|
||||
20250424,180700,6162567775,36650,36650,36650,36650,0
|
||||
20250424,180600,6162567775,36650,36650,36650,36650,0
|
||||
20250424,180500,6162567775,36650,36650,36650,36650,0
|
||||
20250424,180400,6162567775,36650,36650,36650,36650,0
|
||||
20250424,180300,6162567775,36650,36650,36650,36650,0
|
||||
20250424,180200,6162567775,36650,36650,36650,36650,0
|
||||
20250424,180100,6162567775,36650,36650,36650,36650,0
|
||||
20250424,180000,6162567775,36650,36650,36650,36650,0
|
||||
20250424,175900,6162567775,36650,36650,36650,36650,0
|
||||
20250424,175800,6162567775,36650,36650,36650,36650,0
|
||||
20250424,175700,6162567775,36650,36650,36650,36650,0
|
||||
20250424,175600,6162567775,36650,36650,36650,36650,0
|
||||
20250424,175500,6162567775,36650,36650,36650,36650,0
|
||||
20250424,175400,6162567775,36650,36650,36650,36650,0
|
||||
20250424,175300,6162567775,36650,36650,36650,36650,0
|
||||
20250424,175200,6162567775,36650,36650,36650,36650,2628
|
||||
20250424,175100,6162567775,36650,36650,36650,36650,0
|
||||
20250424,175000,6162567775,36650,36650,36650,36650,0
|
||||
20250424,174900,6162567775,36650,36650,36650,36650,0
|
||||
20250424,174800,6162567775,36650,36650,36650,36650,0
|
||||
20250424,174700,6162567775,36650,36650,36650,36650,0
|
||||
20250424,174600,6162567775,36650,36650,36650,36650,0
|
||||
20250424,174500,6162567775,36650,36650,36650,36650,0
|
||||
20250424,174400,6162567775,36650,36650,36650,36650,0
|
||||
20250424,174300,6162567775,36650,36650,36650,36650,0
|
||||
20250424,174200,6162567775,36650,36650,36650,36650,0
|
||||
20250424,174100,6162567775,36650,36650,36650,36650,0
|
||||
20250424,174000,6162567775,36650,36650,36650,36650,0
|
||||
20250424,173900,6162567775,36650,36650,36650,36650,0
|
||||
20250424,173800,6162567775,36650,36650,36650,36650,0
|
||||
20250424,173700,6162567775,36650,36650,36650,36650,0
|
||||
20250424,173600,6162567775,36650,36650,36650,36650,0
|
||||
20250424,173500,6162567775,36650,36650,36650,36650,0
|
||||
20250424,173400,6162567775,36650,36650,36650,36650,0
|
||||
20250424,173300,6162567775,36650,36650,36650,36650,0
|
||||
20250424,173200,6162567775,36650,36650,36650,36650,0
|
||||
20250424,173100,6162567775,36650,36650,36650,36650,0
|
||||
20250424,173000,6162567775,36650,36650,36650,36650,0
|
||||
20250424,172900,6162567775,36650,36650,36650,36650,0
|
||||
20250424,172800,6162567775,36650,36650,36650,36650,0
|
||||
20250424,172700,6162567775,36650,36650,36650,36650,0
|
||||
20250424,172600,6162567775,36650,36650,36650,36650,0
|
||||
20250424,172500,6162567775,36650,36650,36650,36650,0
|
||||
20250424,172400,6162567775,36650,36650,36650,36650,0
|
||||
20250424,172300,6162567775,36650,36650,36650,36650,0
|
||||
20250424,172200,6162567775,36650,36650,36650,36650,2628
|
||||
20250424,172100,6162567775,36650,36650,36650,36650,0
|
||||
20250424,172000,6162567775,36650,36650,36650,36650,0
|
||||
20250424,171900,6162567775,36650,36650,36650,36650,0
|
||||
20250424,171800,6162567775,36650,36650,36650,36650,0
|
||||
20250424,171700,6162567775,36650,36650,36650,36650,0
|
||||
20250424,171600,6162567775,36650,36650,36650,36650,0
|
||||
20250424,171500,6162567775,36650,36650,36650,36650,0
|
||||
20250424,171400,6162567775,36650,36650,36650,36650,0
|
||||
20250424,171300,6162567775,36650,36650,36650,36650,0
|
||||
20250424,171200,6162567775,36650,36650,36650,36650,0
|
||||
20250424,171100,6162567775,36650,36650,36650,36650,0
|
||||
20250424,171000,6162567775,36650,36650,36650,36650,0
|
||||
20250424,170900,6162567775,36650,36650,36650,36650,0
|
||||
20250424,170800,6162567775,36650,36650,36650,36650,0
|
||||
20250424,170700,6162567775,36650,36650,36650,36650,0
|
||||
20250424,170600,6162567775,36650,36650,36650,36650,0
|
||||
20250424,170500,6162567775,36650,36650,36650,36650,0
|
||||
20250424,170400,6162567775,36650,36650,36650,36650,0
|
||||
20250424,170300,6162567775,36650,36650,36650,36650,0
|
||||
20250424,170200,6162567775,36650,36650,36650,36650,0
|
||||
20250424,170100,6162567775,36650,36650,36650,36650,0
|
||||
20250424,170000,6162567775,36650,36650,36650,36650,0
|
||||
20250424,165900,6162567775,36650,36650,36650,36650,0
|
||||
20250424,165800,6162567775,36650,36650,36650,36650,0
|
||||
20250424,165700,6162567775,36650,36650,36650,36650,0
|
||||
20250424,165600,6162567775,36650,36650,36650,36650,0
|
||||
20250424,165500,6162567775,36650,36650,36650,36650,0
|
||||
20250424,165400,6162567775,36650,36650,36650,36650,0
|
||||
20250424,165300,6162567775,36650,36650,36650,36650,0
|
||||
20250424,165200,6162567775,36650,36650,36650,36650,2628
|
||||
20250424,165100,6162567775,36650,36650,36650,36650,0
|
||||
20250424,165000,6162567775,36650,36650,36650,36650,0
|
||||
20250424,164900,6162567775,36650,36650,36650,36650,0
|
||||
20250424,164800,6162567775,36650,36650,36650,36650,0
|
||||
20250424,164700,6162567775,36650,36650,36650,36650,0
|
||||
20250424,164600,6162567775,36650,36650,36650,36650,0
|
||||
20250424,164500,6162567775,36650,36650,36650,36650,0
|
||||
20250424,164400,6162567775,36650,36650,36650,36650,0
|
||||
20250424,164300,6162567775,36650,36650,36650,36650,0
|
||||
20250424,164200,6162567775,36650,36650,36650,36650,0
|
||||
20250424,164100,6162567775,36650,36650,36650,36650,0
|
||||
20250424,164000,6162567775,36650,36650,36650,36650,0
|
||||
20250424,163900,6162567775,36650,36650,36650,36650,0
|
||||
20250424,163800,6162567775,36650,36650,36650,36650,0
|
||||
20250424,163700,6162567775,36650,36650,36650,36650,0
|
||||
20250424,163600,6162567775,36650,36650,36650,36650,0
|
||||
20250424,163500,6162567775,36650,36650,36650,36650,0
|
||||
20250424,163400,6162567775,36650,36650,36650,36650,0
|
||||
20250424,163300,6162567775,36650,36650,36650,36650,0
|
||||
20250424,163200,6162567775,36650,36650,36650,36650,0
|
||||
20250424,163100,6162567775,36650,36650,36650,36650,0
|
||||
20250424,163000,6162567775,36650,36650,36650,36650,0
|
||||
20250424,162900,6162567775,36650,36650,36650,36650,0
|
||||
20250424,162800,6162567775,36650,36650,36650,36650,0
|
||||
20250424,162700,6162567775,36650,36650,36650,36650,0
|
||||
20250424,162600,6162567775,36650,36650,36650,36650,0
|
||||
20250424,162500,6162567775,36650,36650,36650,36650,0
|
||||
20250424,162400,6162567775,36650,36650,36650,36650,0
|
||||
20250424,162300,6162567775,36650,36650,36650,36650,0
|
||||
20250424,162200,6162567775,36650,36650,36650,36650,2628
|
||||
20250424,162100,6162567775,36650,36650,36650,36650,0
|
||||
20250424,162000,6162567775,36650,36650,36650,36650,0
|
||||
20250424,161900,6162567775,36650,36650,36650,36650,0
|
||||
20250424,161800,6162567775,36650,36650,36650,36650,0
|
||||
20250424,161700,6162567775,36650,36650,36650,36650,0
|
||||
20250424,161600,6162567775,36650,36650,36650,36650,0
|
||||
20250424,161500,6162567775,36650,36650,36650,36650,0
|
||||
20250424,161400,6162567775,36650,36650,36650,36650,0
|
||||
20250424,161300,6162567775,36650,36650,36650,36650,0
|
||||
20250424,161200,6162567775,36650,36650,36650,36650,0
|
||||
20250424,161100,6162567775,36650,36650,36650,36650,0
|
||||
20250424,161000,6162567775,36650,36650,36650,36650,0
|
||||
20250424,160900,6162567775,36650,36650,36650,36650,0
|
||||
20250424,160800,6162567775,36650,36650,36650,36650,0
|
||||
20250424,160700,6162567775,36650,36650,36650,36650,0
|
||||
20250424,160600,6162567775,36650,36650,36650,36650,0
|
||||
20250424,160500,6162567775,36650,36650,36650,36650,0
|
||||
20250424,160400,6162567775,36650,36650,36650,36650,0
|
||||
20250424,160300,6162567775,36650,36650,36650,36650,0
|
||||
20250424,160200,6162567775,36650,36650,36650,36650,0
|
||||
20250424,160100,6162567775,36650,36650,36650,36650,0
|
||||
20250424,160000,6162567775,36650,36650,36650,36650,0
|
||||
20250424,155900,6162567775,36650,36650,36650,36650,0
|
||||
20250424,155800,6162567775,36650,36650,36650,36650,0
|
||||
20250424,155700,6162567775,36650,36650,36650,36650,0
|
||||
20250424,155600,6162567775,36650,36650,36650,36650,0
|
||||
20250424,155500,6162567775,36650,36650,36650,36650,0
|
||||
20250424,155400,6162567775,36650,36650,36650,36650,0
|
||||
20250424,155300,6162567775,36650,36650,36650,36650,0
|
||||
20250424,155200,6162567775,36650,36650,36650,36650,2628
|
||||
20250424,155100,6162567775,36650,36650,36650,36650,0
|
||||
20250424,155000,6162567775,36650,36650,36650,36650,0
|
||||
20250424,154900,6162567775,36650,36650,36650,36650,0
|
||||
20250424,154800,6162567775,36650,36650,36650,36650,0
|
||||
20250424,154700,6162567775,36650,36650,36650,36650,0
|
||||
20250424,154600,6162567775,36650,36650,36650,36650,0
|
||||
20250424,154500,6162567775,36650,36650,36650,36650,0
|
||||
20250424,154400,6162567775,36650,36650,36650,36650,0
|
||||
20250424,154300,6162567775,36650,36650,36650,36650,0
|
||||
20250424,154200,6162567775,36650,36650,36650,36650,0
|
||||
20250424,154100,6162567775,36650,36650,36650,36650,0
|
||||
20250424,154000,6162567775,36650,36650,36650,36650,0
|
||||
20250424,153900,6162567775,36650,36650,36650,36650,0
|
||||
20250424,153800,6162567775,36650,36650,36650,36650,0
|
||||
20250424,153700,6162567775,36650,36650,36650,36650,0
|
||||
20250424,153600,6162567775,36650,36650,36650,36650,0
|
||||
20250424,153500,6162567775,36650,36650,36650,36650,0
|
||||
20250424,153400,6162567775,36650,36650,36650,36650,0
|
||||
20250424,153300,6162567775,36650,36650,36650,36650,0
|
||||
20250424,153200,6162567775,36650,36650,36650,36650,0
|
||||
20250424,153100,6162567775,36650,36650,36650,36650,0
|
||||
20250424,153000,6162567775,36650,36650,36650,36650,2628
|
||||
20250424,152900,6066251575,36650,36650,36650,36650,0
|
||||
20250424,152800,6066251575,36650,36650,36650,36650,0
|
||||
20250424,152700,6066251575,36650,36650,36650,36650,0
|
||||
20250424,152600,6066251575,36650,36650,36650,36650,0
|
||||
20250424,152500,6066251575,36650,36650,36650,36650,0
|
||||
20250424,152400,6066251575,36650,36650,36650,36650,0
|
||||
20250424,152300,6066251575,36650,36650,36650,36650,0
|
||||
20250424,152200,6066251575,36650,36650,36650,36650,0
|
||||
20250424,152100,6066251575,36650,36650,36650,36650,0
|
||||
20250424,152000,6066251575,36650,36650,36650,36650,0
|
||||
20250424,151900,6066251575,36650,36550,36650,36500,290
|
||||
20250424,151800,6055645725,36600,36550,36600,36500,593
|
||||
20250424,151700,6033972925,36500,36500,36600,36450,272
|
||||
20250424,151600,6024036075,36500,36550,36600,36450,788
|
||||
20250424,151500,5995245175,36600,36550,36600,36550,290
|
||||
20250424,151400,5984636325,36600,36500,36650,36500,620
|
||||
20250424,151300,5961967425,36600,36650,36650,36500,522
|
||||
20250424,151200,5942884375,36650,36650,36650,36550,162
|
||||
20250424,151100,5936958725,36650,36650,36700,36550,140
|
||||
20250424,151000,5931832825,36700,36650,36750,36550,389
|
||||
20250424,150900,5917565525,36650,36650,36750,36600,508
|
||||
20250424,150800,5898959225,36650,36700,36750,36600,288
|
||||
20250424,150700,5888404175,36650,36650,36750,36600,370
|
||||
20250424,150600,5874835125,36700,36700,36750,36600,262
|
||||
20250424,150500,5865223675,36750,36750,36800,36650,383
|
||||
20250424,150400,5851163975,36750,36850,36850,36700,200
|
||||
20250424,150300,5843808925,36800,36700,36800,36700,340
|
||||
20250424,150200,5831307225,36800,36800,36800,36700,240
|
||||
20250424,150100,5822481375,36800,36750,36800,36750,243
|
||||
20250424,150000,5813544225,36750,36750,36800,36700,268
|
||||
20250424,145900,5803693925,36750,36800,36850,36700,659
|
||||
20250424,145800,5779449425,36800,36850,36850,36800,286
|
||||
20250424,145700,5768916225,36850,36850,36850,36700,297
|
||||
20250424,145600,5757986725,36850,36800,36850,36750,585
|
||||
20250424,145500,5736458925,36800,36800,36850,36750,344
|
||||
20250424,145400,5723795425,36800,36800,36850,36750,314
|
||||
20250424,145300,5712241875,36800,36850,36850,36700,300
|
||||
20250424,145200,5701213275,36800,36800,36900,36750,487
|
||||
20250424,145100,5683289375,36750,36800,36850,36750,314
|
||||
20250424,145000,5671733925,36750,36700,36750,36550,268
|
||||
20250424,144900,5661904725,36700,36650,36700,36550,432
|
||||
20250424,144800,5646066225,36700,36700,36700,36600,343
|
||||
20250424,144700,5633487325,36700,36650,36700,36650,287
|
||||
20250424,144600,5622957725,36550,36500,36700,36500,539
|
||||
20250424,144500,5603251525,36500,36600,36600,36450,280
|
||||
20250424,144400,5593029875,36550,36600,36650,36500,160
|
||||
20250424,144300,5587178625,36600,36550,36650,36500,154
|
||||
20250424,144200,5581544600,36550,36550,36600,36500,113
|
||||
20250424,144100,5577414700,36600,36600,36650,36550,134
|
||||
20250424,144000,5572510750,36500,36500,36600,36450,200
|
||||
20250424,143900,5565207100,36550,36550,36550,36450,141
|
||||
20250424,143800,5560058900,36500,36500,36500,36450,198
|
||||
20250424,143700,5552836300,36500,36550,36550,36450,317
|
||||
20250424,143600,5541264850,36550,36500,36550,36450,245
|
||||
20250424,143500,5532317350,36500,36400,36550,36400,212
|
||||
20250424,143400,5524579350,36550,36550,36550,36450,236
|
||||
20250424,143300,5515967200,36550,36450,36550,36450,131
|
||||
20250424,143200,5511183850,36400,36500,36550,36400,136
|
||||
20250424,143100,5506221200,36500,36450,36500,36400,219
|
||||
20250424,143000,5498239500,36500,36500,36550,36450,485
|
||||
20250424,142900,5480538150,36550,36550,36600,36500,278
|
||||
20250424,142800,5470377850,36550,36500,36550,36500,141
|
||||
20250424,142700,5465228300,36550,36550,36550,36500,118
|
||||
20250424,142600,5460917500,36550,36550,36550,36500,126
|
||||
20250424,142500,5456317400,36500,36550,36600,36450,813
|
||||
20250424,142400,5426661950,36550,36550,36550,36500,242
|
||||
20250424,142300,5417823050,36550,36550,36650,36500,215
|
||||
20250424,142200,5409956100,36550,36600,36650,36500,184
|
||||
20250424,142100,5403224650,36600,36550,36650,36500,864
|
||||
20250424,142000,5371674550,36600,36600,36600,36550,355
|
||||
20250424,141900,5358695750,36600,36600,36600,36550,58
|
||||
20250424,141800,5356573700,36600,36600,36650,36550,154
|
||||
20250424,141700,5350937850,36650,36600,36650,36550,184
|
||||
20250424,141600,5344203500,36600,36650,36650,36550,127
|
||||
20250424,141500,5339557650,36600,36550,36650,36550,191
|
||||
20250424,141400,5332563600,36650,36700,36700,36600,150
|
||||
20250424,141300,5327070200,36700,36650,36700,36600,78
|
||||
20250424,141200,5324209950,36650,36650,36700,36650,90
|
||||
20250424,141100,5320909550,36700,36650,36700,36600,276
|
||||
20250424,141000,5310790600,36600,36800,36800,36550,7455
|
||||
20250424,140900,5037779100,36800,36800,36800,36750,108
|
||||
20250424,140800,5033805600,36750,36850,36850,36750,1074
|
||||
20250424,140700,4994281850,36850,36800,36850,36800,184
|
||||
20250424,140600,4987505550,36850,36850,36900,36800,91
|
||||
20250424,140500,4984150950,36850,36800,36900,36750,169
|
||||
20250424,140400,4977934150,36800,36800,36800,36750,91
|
||||
20250424,140300,4974586650,36750,36800,36800,36750,153
|
||||
20250424,140200,4968960850,36800,36800,36800,36750,75
|
||||
20250424,140100,4966201300,36800,36750,36800,36700,59
|
||||
20250424,140000,4964032400,36700,36750,36800,36700,959
|
||||
20250424,135900,4928791350,36750,36800,36800,36750,104
|
||||
20250424,135800,4924965650,36800,36800,36800,36750,83
|
||||
20250424,135700,4921912400,36750,36850,36850,36750,113
|
||||
20250424,135600,4917751150,36800,36850,36900,36800,249
|
||||
20250424,135500,4908578050,36850,36800,36850,36750,73
|
||||
20250424,135400,4905891850,36850,36800,36850,36750,142
|
||||
20250424,135300,4900663950,36800,36800,36800,36750,136
|
||||
20250424,135200,4895664800,36850,36800,36850,36750,185
|
||||
20250424,135100,4888856250,36800,36900,36900,36750,394
|
||||
20250424,135000,4874349950,36900,36900,36900,36850,120
|
||||
20250424,134900,4869925950,36900,36900,36900,36850,168
|
||||
20250424,134800,4863730700,36900,36850,36900,36850,83
|
||||
20250424,134700,4860670100,36850,36800,36900,36800,134
|
||||
20250424,134600,4855733850,36850,36750,36850,36750,225
|
||||
20250424,134500,4847453650,36800,36900,36900,36800,164
|
||||
20250424,134400,4841416400,36900,36850,36900,36800,94
|
||||
20250424,134300,4837950050,36850,36850,36900,36800,470
|
||||
20250424,134200,4820627950,36900,36900,36900,36850,369
|
||||
20250424,134100,4807028350,36850,36900,36900,36850,484
|
||||
20250424,134000,4789170200,36950,37000,37000,36900,756
|
||||
20250424,133900,4761267650,37000,36950,37000,36900,1309
|
||||
20250424,133800,4712949700,36950,36950,36950,36900,221
|
||||
20250424,133700,4704784850,36950,36950,36950,36900,65
|
||||
20250424,133600,4702384550,36950,36900,36950,36900,443
|
||||
20250424,133500,4686034850,36950,36900,36950,36900,484
|
||||
20250424,133400,4668173200,36900,37050,37050,36900,1467
|
||||
20250424,133300,4613986000,37050,37000,37050,37000,348
|
||||
20250424,133200,4601108200,37050,37050,37050,37000,153
|
||||
20250424,133100,4595445000,37050,37050,37050,37000,116
|
||||
20250424,133000,4591149850,37050,37000,37050,37000,287
|
||||
20250424,132900,4580529300,37000,37000,37000,36950,1720
|
||||
20250424,132800,4516890250,36950,36950,37000,36950,229
|
||||
20250424,132700,4508425950,37000,36950,37000,36950,49
|
||||
20250424,132600,4506614050,37000,36950,37000,36900,292
|
||||
20250424,132500,4495822350,36950,36900,36950,36900,179
|
||||
20250424,132400,4489214100,36950,36950,36950,36900,44
|
||||
20250424,132300,4487589700,36900,36850,36950,36800,873
|
||||
20250424,132200,4455402400,36850,36850,36850,36800,34
|
||||
20250424,132100,4454150350,36850,36850,36850,36800,161
|
||||
20250424,132000,4448222150,36850,36850,36850,36800,111
|
||||
20250424,131900,4444134450,36850,36850,36850,36800,88
|
||||
20250424,131800,4440894350,36850,36850,36900,36850,279
|
||||
20250424,131700,4430610750,36900,36900,36900,36850,68
|
||||
20250424,131600,4428102950,36900,36900,36900,36850,118
|
||||
20250424,131500,4423751750,36900,36850,36900,36850,115
|
||||
20250424,131400,4419511750,36900,36950,36950,36850,117
|
||||
20250424,131300,4415192250,36900,36950,36950,36900,82
|
||||
20250424,131200,4412164650,36900,36950,37000,36900,93
|
||||
20250424,131100,4408728250,36850,36800,36950,36800,248
|
||||
20250424,131000,4399588700,36850,36850,36900,36800,238
|
||||
20250424,130900,4390824500,36900,36800,36900,36800,100
|
||||
20250424,130800,4387140850,36800,36850,36850,36800,299
|
||||
20250424,130700,4376134300,36850,36900,36950,36800,81
|
||||
20250424,130600,4373147950,36900,36950,36950,36900,418
|
||||
20250424,130500,4357722350,36950,36900,36950,36800,526
|
||||
20250424,130400,4338333200,36900,36850,36900,36800,101
|
||||
20250424,130300,4334614400,36850,36950,36950,36850,143
|
||||
20250424,130200,4329339500,36900,36900,36900,36850,97
|
||||
20250424,130100,4325761500,36900,36900,36900,36850,45
|
||||
20250424,130000,4324101400,36850,36950,37000,36850,483
|
||||
20250424,125900,4306271350,36950,36950,36950,36850,39
|
||||
20250424,125800,4304831500,37000,36900,37000,36900,101
|
||||
20250424,125700,4301101850,36900,36900,36950,36900,325
|
||||
20250424,125600,4289107500,36950,36900,37000,36900,85
|
||||
20250424,125500,4285964300,36900,36950,36950,36850,215
|
||||
20250424,125400,4278028750,36950,36950,36950,36850,165
|
||||
20250424,125300,4271937150,36950,36950,36950,36900,267
|
||||
20250424,125200,4262075150,36950,36900,36950,36850,203
|
||||
20250424,125100,4254584050,36900,36900,36900,36850,63
|
||||
20250424,125000,4252261050,36900,36850,36900,36750,272
|
||||
20250424,124900,4242244950,36850,36950,36950,36850,185
|
||||
20250424,124800,4235415000,36950,36900,36950,36850,103
|
||||
20250424,124700,4231614600,36900,36900,36950,36900,68
|
||||
20250424,124600,4229104150,36900,36900,36900,36850,123
|
||||
20250424,124500,4224570200,36900,36850,36900,36800,216
|
||||
20250424,124400,4216610450,36900,36900,36950,36850,63
|
||||
20250424,124300,4214285500,36950,36800,36950,36800,512
|
||||
20250424,124200,4195403050,36850,36800,36850,36750,194
|
||||
20250424,124100,4188263300,36850,36850,36900,36800,356
|
||||
20250424,124000,4175142050,36800,36950,36950,36750,193
|
||||
20250424,123900,4168039850,36950,36850,36950,36800,356
|
||||
20250424,123800,4154919900,36850,36850,36950,36800,60
|
||||
20250424,123700,4152706700,36850,36850,36900,36800,134
|
||||
20250424,123600,4147771350,36800,36800,36850,36800,127
|
||||
20250424,123500,4143094450,36850,36850,36850,36750,183
|
||||
20250424,123400,4136360700,36800,36850,36850,36800,274
|
||||
20250424,123300,4126264650,36900,36850,36900,36850,23
|
||||
20250424,123200,4125417000,36850,36850,36950,36800,226
|
||||
20250424,123100,4117083450,36850,36900,36900,36850,163
|
||||
20250424,123000,4111075600,36900,36850,36900,36800,215
|
||||
20250424,122900,4103152850,36900,36800,36950,36800,275
|
||||
20250424,122800,4093017100,36850,36800,36850,36800,43
|
||||
20250424,122700,4091433250,36850,36850,36850,36800,242
|
||||
20250424,122600,4082516750,36850,36800,36950,36800,199
|
||||
20250424,122500,4075180950,36850,36850,36900,36750,196
|
||||
20250424,122400,4067971650,36800,36800,36850,36750,86
|
||||
20250424,122300,4064807750,36800,36850,36850,36800,260
|
||||
20250424,122200,4055228200,36800,36800,36850,36800,137
|
||||
20250424,122100,4050185400,36850,36800,36850,36800,106
|
||||
20250424,122000,4046281450,36750,36850,36850,36750,197
|
||||
20250424,121900,4039035150,36850,36800,36850,36800,80
|
||||
20250424,121800,4036088250,36800,36900,36900,36800,856
|
||||
20250424,121700,4004516250,36900,36900,36900,36850,58
|
||||
20250424,121600,4002376850,36850,36850,36900,36850,96
|
||||
20250424,121500,3998836400,36850,36800,36850,36800,356
|
||||
20250424,121400,3985728950,36850,36800,36850,36800,135
|
||||
20250424,121300,3980755750,36750,36850,36850,36750,206
|
||||
20250424,121200,3973173450,36850,36800,36850,36800,49
|
||||
20250424,121100,3971368500,36800,36850,36850,36800,281
|
||||
20250424,121000,3961017500,36850,36900,36900,36800,226
|
||||
20250424,120900,3952690950,36850,36900,36900,36800,101
|
||||
20250424,120800,3948967550,36800,36850,36900,36800,165
|
||||
20250424,120700,3942885300,36850,36800,36900,36800,201
|
||||
20250424,120600,3935477600,36850,36850,36900,36800,101
|
||||
20250424,120500,3931754800,36850,36850,36900,36800,388
|
||||
20250424,120400,3917463100,36800,36850,36850,36800,177
|
||||
20250424,120300,3910943550,36800,36950,36950,36800,389
|
||||
20250424,120200,3896606100,36900,36900,36900,36850,284
|
||||
20250424,120100,3886128250,36900,36950,36950,36850,349
|
||||
20250424,120000,3873249700,36900,36950,36950,36900,401
|
||||
20250424,115900,3858441900,36950,36950,36950,36900,64
|
||||
20250424,115800,3856078800,36900,36950,36950,36900,249
|
||||
20250424,115700,3846888300,36850,36900,36900,36850,475
|
||||
20250424,115600,3829364900,36900,36950,36950,36850,120
|
||||
20250424,115500,3824936350,36900,36850,36950,36850,386
|
||||
20250424,115400,3810700650,36900,36900,36900,36850,124
|
||||
20250424,115300,3806126100,36850,36900,36950,36850,434
|
||||
20250424,115200,3790110150,36900,36900,36950,36900,189
|
||||
20250424,115100,3783135750,36900,36850,36950,36850,241
|
||||
20250424,115000,3774237300,37000,36950,37000,36850,217
|
||||
20250424,114900,3766227850,37050,36950,37050,36900,367
|
||||
20250424,114800,3752662150,36950,36900,37000,36900,444
|
||||
20250424,114700,3736267000,36900,37000,37000,36850,132
|
||||
20250424,114600,3731393000,37000,36900,37000,36900,197
|
||||
20250424,114500,3724114250,36950,36900,37000,36850,683
|
||||
20250424,114400,3698863100,37000,36900,37000,36900,260
|
||||
20250424,114300,3689260150,36950,36950,37000,36950,258
|
||||
20250424,114200,3679722250,36900,36900,37000,36900,136
|
||||
20250424,114100,3674699500,36900,36900,36950,36850,91
|
||||
20250424,114000,3671342500,36900,37050,37050,36900,632
|
||||
20250424,113900,3647992700,37000,37000,37000,36950,196
|
||||
20250424,113800,3640741300,37050,37000,37050,36950,235
|
||||
20250424,113700,3632044400,37000,36950,37050,36950,382
|
||||
20250424,113600,3617912150,36950,37050,37050,36950,62
|
||||
20250424,113500,3615617900,36950,37000,37050,36950,368
|
||||
20250424,113400,3602008550,37000,37000,37050,36950,121
|
||||
20250424,113300,3597530150,37000,36900,37050,36900,267
|
||||
20250424,113200,3587653350,36950,36950,37000,36950,449
|
||||
20250424,113100,3571055200,36950,37000,37000,36900,171
|
||||
20250424,113000,3564731050,37000,36900,37000,36850,409
|
||||
20250424,112900,3549633700,36950,36950,36950,36900,90
|
||||
20250424,112800,3546310350,36950,36950,37000,36900,383
|
||||
20250424,112700,3532141600,36900,36950,37000,36850,266
|
||||
20250424,112600,3522312700,36950,37000,37000,36850,210
|
||||
20250424,112500,3514553050,37000,37000,37000,36850,914
|
||||
20250424,112400,3480810550,37000,37050,37050,36950,83
|
||||
20250424,112300,3477739750,37000,36900,37100,36900,600
|
||||
20250424,112200,3455535300,36950,36950,37000,36850,334
|
||||
20250424,112100,3443200950,37000,37000,37000,36950,163
|
||||
20250424,112000,3437176900,37050,37000,37050,36900,253
|
||||
20250424,111900,3427827600,37050,37050,37100,36950,352
|
||||
20250424,111800,3414798750,37100,37000,37100,36950,233
|
||||
20250424,111700,3406165150,37000,37050,37050,36900,525
|
||||
20250424,111600,3386740200,37000,36950,37050,36900,319
|
||||
20250424,111500,3374941900,37050,36950,37050,36900,269
|
||||
20250424,111400,3365007050,36950,37050,37100,36950,596
|
||||
20250424,111300,3342961600,37100,37100,37150,37050,665
|
||||
20250424,111200,3318300950,37100,37100,37150,37050,728
|
||||
20250424,111100,3291286650,37100,37000,37100,37000,215
|
||||
20250424,111000,3283319150,37050,36950,37100,36950,326
|
||||
20250424,110900,3271243100,36900,37050,37100,36900,594
|
||||
20250424,110800,3249263000,37050,37000,37100,36950,2924
|
||||
20250424,110700,3141069150,37000,36950,37000,36950,505
|
||||
20250424,110600,3122387850,36950,36900,37000,36900,410
|
||||
20250424,110500,3107252750,36950,36900,36950,36850,358
|
||||
20250424,110400,3094043150,36950,36900,36950,36900,410
|
||||
20250424,110300,3078900550,36900,36900,36950,36900,517
|
||||
20250424,110200,3059803450,36900,36900,36950,36850,336
|
||||
20250424,110100,3047405050,36900,36850,37000,36850,680
|
||||
20250424,110000,3022271600,36850,36900,36900,36750,484
|
||||
20250424,105900,3004428950,36900,36950,37000,36900,731
|
||||
20250424,105800,2977429700,36900,36850,36950,36850,768
|
||||
20250424,105700,2949080450,36850,36850,36900,36800,773
|
||||
20250424,105600,2920594200,36850,36850,36950,36850,261
|
||||
20250424,105500,2910965250,36900,36950,36950,36700,527
|
||||
20250424,105400,2891566600,36950,37000,37000,36850,615
|
||||
20250424,105300,2868849750,37000,36950,37000,36900,585
|
||||
20250424,105200,2847222800,37000,36950,37000,36900,298
|
||||
20250424,105100,2836210550,36950,37000,37000,36900,1549
|
||||
20250424,105000,2778908650,37000,37000,37000,36900,623
|
||||
20250424,104900,2755884700,36950,36950,37000,36900,330
|
||||
20250424,104800,2743692950,36900,36900,36950,36850,484
|
||||
20250424,104700,2725826250,36900,36900,36900,36800,542
|
||||
20250424,104600,2705841750,36900,36900,36900,36850,123
|
||||
20250424,104500,2701308400,36950,36750,36950,36750,1440
|
||||
20250424,104400,2648256400,36800,36850,36850,36750,896
|
||||
20250424,104300,2615261550,36850,36750,36850,36700,362
|
||||
20250424,104200,2601941150,36750,36700,36750,36650,402
|
||||
20250424,104100,2587184150,36700,36700,36750,36650,303
|
||||
20250424,104000,2576063800,36750,36750,36800,36700,448
|
||||
20250424,103900,2559607300,36700,36750,36750,36700,203
|
||||
20250424,103800,2552153250,36750,36700,36850,36700,696
|
||||
20250424,103700,2526557450,36700,36750,36750,36700,137
|
||||
20250424,103600,2521527050,36750,36800,36800,36700,253
|
||||
20250424,103500,2512225700,36800,36800,36800,36700,254
|
||||
20250424,103400,2502891500,36800,36800,36900,36800,198
|
||||
20250424,103300,2495602150,36850,36800,36850,36750,431
|
||||
20250424,103200,2479729200,36800,36750,36800,36750,72
|
||||
20250424,103100,2477080500,36800,36850,36850,36800,198
|
||||
20250424,103000,2469792000,36850,36850,36900,36700,447
|
||||
20250424,102900,2453321750,36900,36850,36900,36850,192
|
||||
20250424,102800,2446238700,36850,36850,36950,36800,518
|
||||
20250424,102700,2427129750,36800,36800,36800,36750,340
|
||||
20250424,102600,2414631500,36800,36700,36800,36700,48
|
||||
20250424,102500,2412867650,36850,36800,36850,36700,223
|
||||
20250424,102400,2404670950,36800,36750,36850,36750,263
|
||||
20250424,102300,2394987300,36750,36850,36950,36750,449
|
||||
20250424,102200,2378437300,36850,36850,36900,36800,277
|
||||
20250424,102100,2368229100,36900,36850,36900,36750,3126
|
||||
20250424,102000,2252890500,36800,36850,36850,36700,744
|
||||
20250424,101900,2225546150,36800,36850,36850,36800,195
|
||||
20250424,101800,2218361200,36850,36850,36950,36850,405
|
||||
20250424,101700,2203415300,36850,36850,36900,36800,342
|
||||
20250424,101600,2190813850,36850,36850,36850,36800,294
|
||||
20250424,101500,2179984150,36850,36800,36900,36750,326
|
||||
20250424,101400,2167978700,36850,36850,36850,36800,234
|
||||
20250424,101300,2159356000,36800,36800,36850,36750,593
|
||||
20250424,101200,2137526350,36750,36800,36800,36700,92
|
||||
20250424,101100,2134143800,36750,36750,36800,36700,59
|
||||
20250424,101000,2131974800,36800,36750,36800,36650,298
|
||||
20250424,100900,2121037300,36750,36800,36850,36750,229
|
||||
20250424,100800,2112616900,36750,36800,36850,36750,723
|
||||
20250424,100700,2085987150,36850,36900,36900,36800,107
|
||||
20250424,100600,2082045100,36850,36850,36900,36750,126
|
||||
20250424,100500,2077406100,36850,36850,36900,36700,349
|
||||
20250424,100400,2064561575,36850,36900,36900,36850,276
|
||||
20250424,100300,2054388925,36850,36850,36950,36700,591
|
||||
20250424,100200,2032596300,36850,36850,36900,36800,633
|
||||
20250424,100100,2009266350,36850,36700,36850,36700,196
|
||||
20250424,100000,2002061150,36650,36800,36850,36600,444
|
||||
20250424,095900,1985752500,36850,36650,36850,36650,1507
|
||||
20250424,095800,1930400950,36700,36600,36700,36600,650
|
||||
20250424,095700,1906571250,36600,36500,36650,36450,1380
|
||||
20250424,095600,1856179250,36500,36450,36500,36400,955
|
||||
20250424,095500,1821410200,36450,36450,36500,36400,266
|
||||
20250424,095400,1811715050,36450,36475,36500,36450,356
|
||||
20250424,095300,1798725625,36500,36450,36500,36400,363
|
||||
20250424,095200,1785481375,36450,36500,36500,36400,365
|
||||
20250424,095100,1772177075,36550,36550,36600,36450,130
|
||||
20250424,095000,1767429225,36500,36450,36500,36450,180
|
||||
20250424,094900,1760866525,36450,36500,36500,36450,157
|
||||
20250424,094800,1755137225,36500,36450,36650,36400,553
|
||||
20250424,094700,1734929075,36450,36500,36500,36450,476
|
||||
20250424,094600,1717570450,36500,36450,36500,36450,126
|
||||
20250424,094500,1712973200,36500,36500,36650,36400,400
|
||||
20250424,094400,1698388900,36600,36600,36650,36450,1092
|
||||
20250424,094300,1658457550,36600,36550,36650,36500,457
|
||||
20250424,094200,1641736500,36550,36550,36600,36500,169
|
||||
20250424,094100,1635560450,36550,36500,36550,36450,280
|
||||
20250424,094000,1625347000,36500,36450,36500,36400,391
|
||||
20250424,093900,1611106500,36450,36350,36450,36350,367
|
||||
20250424,093800,1597738000,36350,36350,36450,36300,449
|
||||
20250424,093700,1581396650,36300,36350,36350,36300,329
|
||||
20250424,093600,1569453700,36350,36350,36450,36250,435
|
||||
20250424,093500,1553615250,36350,36450,36450,36200,217
|
||||
20250424,093400,1545738250,36500,36400,36550,36350,745
|
||||
20250424,093300,1518574350,36450,36150,36500,36150,415
|
||||
20250424,093200,1503446000,36150,36250,36300,36050,1918
|
||||
20250424,093100,1434111050,36200,36200,36250,36050,825
|
||||
20250424,093000,1404339450,36250,36100,36250,36050,763
|
||||
20250424,092900,1376771150,36100,36100,36250,36100,283
|
||||
20250424,092800,1366530150,36250,36250,36500,36150,614
|
||||
20250424,092700,1344224700,36100,36050,36200,36000,440
|
||||
20250424,092600,1328348700,36150,36050,36150,36000,919
|
||||
20250424,092500,1295196750,36050,36150,36150,36050,321
|
||||
20250424,092400,1283622900,36150,36100,36150,36050,231
|
||||
20250424,092300,1275275100,36100,35900,36200,35850,443
|
||||
20250424,092200,1259290800,36000,36000,36050,35800,2172
|
||||
20250424,092100,1181287950,36000,36100,36200,35900,2686
|
||||
20250424,092000,1084560300,36200,36450,36450,36000,4586
|
||||
20250424,091900,918649200,36400,36500,36500,36350,2244
|
||||
20250424,091800,836985150,36500,36550,36550,36500,555
|
||||
20250424,091700,816716250,36550,36600,36600,36500,758
|
||||
20250424,091600,789017400,36600,36600,36700,36550,2037
|
||||
20250424,091500,714515700,36650,36650,36700,36600,510
|
||||
20250424,091400,695834500,36750,36650,36750,36600,980
|
||||
20250424,091300,659922700,36700,36800,36800,36700,162
|
||||
20250424,091200,653976200,36800,36650,36800,36650,116
|
||||
20250424,091100,649713200,36650,36700,36800,36600,295
|
||||
20250424,091000,638876800,36700,36750,36800,36600,2322
|
||||
20250424,090900,553811550,36750,36800,36900,36750,249
|
||||
20250424,090800,544646450,36850,36850,36850,36700,1128
|
||||
20250424,090700,503141650,36850,36950,37050,36850,1432
|
||||
20250424,090600,450322025,36900,37000,37000,36900,70
|
||||
20250424,090500,447734825,37150,37100,37150,36850,1448
|
||||
20250424,090400,394286525,37100,36950,37150,36800,3071
|
||||
20250424,090300,280986225,36950,37000,37100,36950,569
|
||||
20250424,090200,259948400,37000,37000,37050,37000,666
|
||||
20250424,090100,235304700,37050,37150,37400,37050,1547
|
||||
20250424,090000,177806300,37200,37250,37250,36850,4788
|
||||
|
Reference in New Issue
Block a user