Update 2025-04-24 2740 candle_min
This commit is contained in:
654
101930/min/candle-20250424.csv
Normal file
654
101930/min/candle-20250424.csv
Normal file
@@ -0,0 +1,654 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250424,195200,754416725,41500,41500,41500,41500,196
|
||||
20250424,195100,754416725,41500,41500,41500,41500,0
|
||||
20250424,195000,754416725,41500,41500,41500,41500,0
|
||||
20250424,194900,754416725,41500,41500,41500,41500,0
|
||||
20250424,194800,754416725,41500,41500,41500,41500,0
|
||||
20250424,194700,754416725,41500,41500,41500,41500,0
|
||||
20250424,194600,754416725,41500,41500,41500,41500,0
|
||||
20250424,194500,754416725,41500,41500,41500,41500,0
|
||||
20250424,194400,754416725,41500,41500,41500,41500,0
|
||||
20250424,194300,754416725,41500,41500,41500,41500,0
|
||||
20250424,194200,754416725,41500,41500,41500,41500,0
|
||||
20250424,194100,754416725,41500,41500,41500,41500,0
|
||||
20250424,194000,754416725,41500,41500,41500,41500,0
|
||||
20250424,193900,754416725,41500,41500,41500,41500,0
|
||||
20250424,193800,754416725,41500,41500,41500,41500,0
|
||||
20250424,193700,754416725,41500,41500,41500,41500,0
|
||||
20250424,193600,754416725,41500,41500,41500,41500,0
|
||||
20250424,193500,754416725,41500,41500,41500,41500,0
|
||||
20250424,193400,754416725,41500,41500,41500,41500,0
|
||||
20250424,193300,754416725,41500,41500,41500,41500,0
|
||||
20250424,193200,754416725,41500,41500,41500,41500,0
|
||||
20250424,193100,754416725,41500,41500,41500,41500,0
|
||||
20250424,193000,754416725,41500,41500,41500,41500,0
|
||||
20250424,192900,754416725,41500,41500,41500,41500,0
|
||||
20250424,192800,754416725,41500,41500,41500,41500,0
|
||||
20250424,192700,754416725,41500,41500,41500,41500,0
|
||||
20250424,192600,754416725,41500,41500,41500,41500,0
|
||||
20250424,192500,754416725,41500,41500,41500,41500,0
|
||||
20250424,192400,754416725,41500,41500,41500,41500,0
|
||||
20250424,192300,754416725,41500,41500,41500,41500,0
|
||||
20250424,192200,754416725,41500,41500,41500,41500,196
|
||||
20250424,192100,754416725,41500,41500,41500,41500,0
|
||||
20250424,192000,754416725,41500,41500,41500,41500,0
|
||||
20250424,191900,754416725,41500,41500,41500,41500,0
|
||||
20250424,191800,754416725,41500,41500,41500,41500,0
|
||||
20250424,191700,754416725,41500,41500,41500,41500,0
|
||||
20250424,191600,754416725,41500,41500,41500,41500,0
|
||||
20250424,191500,754416725,41500,41500,41500,41500,0
|
||||
20250424,191400,754416725,41500,41500,41500,41500,0
|
||||
20250424,191300,754416725,41500,41500,41500,41500,0
|
||||
20250424,191200,754416725,41500,41500,41500,41500,0
|
||||
20250424,191100,754416725,41500,41500,41500,41500,0
|
||||
20250424,191000,754416725,41500,41500,41500,41500,0
|
||||
20250424,190900,754416725,41500,41500,41500,41500,0
|
||||
20250424,190800,754416725,41500,41500,41500,41500,0
|
||||
20250424,190700,754416725,41500,41500,41500,41500,0
|
||||
20250424,190600,754416725,41500,41500,41500,41500,0
|
||||
20250424,190500,754416725,41500,41500,41500,41500,0
|
||||
20250424,190400,754416725,41500,41500,41500,41500,0
|
||||
20250424,190300,754416725,41500,41500,41500,41500,0
|
||||
20250424,190200,754416725,41500,41500,41500,41500,0
|
||||
20250424,190100,754416725,41500,41500,41500,41500,0
|
||||
20250424,190000,754416725,41500,41500,41500,41500,0
|
||||
20250424,185900,754416725,41500,41500,41500,41500,0
|
||||
20250424,185800,754416725,41500,41500,41500,41500,0
|
||||
20250424,185700,754416725,41500,41500,41500,41500,0
|
||||
20250424,185600,754416725,41500,41500,41500,41500,0
|
||||
20250424,185500,754416725,41500,41500,41500,41500,0
|
||||
20250424,185400,754416725,41500,41500,41500,41500,0
|
||||
20250424,185300,754416725,41500,41500,41500,41500,0
|
||||
20250424,185200,754416725,41500,41500,41500,41500,196
|
||||
20250424,185100,754416725,41500,41500,41500,41500,0
|
||||
20250424,185000,754416725,41500,41500,41500,41500,0
|
||||
20250424,184900,754416725,41500,41500,41500,41500,0
|
||||
20250424,184800,754416725,41500,41500,41500,41500,0
|
||||
20250424,184700,754416725,41500,41500,41500,41500,0
|
||||
20250424,184600,754416725,41500,41500,41500,41500,0
|
||||
20250424,184500,754416725,41500,41500,41500,41500,0
|
||||
20250424,184400,754416725,41500,41500,41500,41500,0
|
||||
20250424,184300,754416725,41500,41500,41500,41500,0
|
||||
20250424,184200,754416725,41500,41500,41500,41500,0
|
||||
20250424,184100,754416725,41500,41500,41500,41500,0
|
||||
20250424,184000,754416725,41500,41500,41500,41500,0
|
||||
20250424,183900,754416725,41500,41500,41500,41500,0
|
||||
20250424,183800,754416725,41500,41500,41500,41500,0
|
||||
20250424,183700,754416725,41500,41500,41500,41500,0
|
||||
20250424,183600,754416725,41500,41500,41500,41500,0
|
||||
20250424,183500,754416725,41500,41500,41500,41500,0
|
||||
20250424,183400,754416725,41500,41500,41500,41500,0
|
||||
20250424,183300,754416725,41500,41500,41500,41500,0
|
||||
20250424,183200,754416725,41500,41500,41500,41500,0
|
||||
20250424,183100,754416725,41500,41500,41500,41500,0
|
||||
20250424,183000,754416725,41500,41500,41500,41500,0
|
||||
20250424,182900,754416725,41500,41500,41500,41500,0
|
||||
20250424,182800,754416725,41500,41500,41500,41500,0
|
||||
20250424,182700,754416725,41500,41500,41500,41500,0
|
||||
20250424,182600,754416725,41500,41500,41500,41500,0
|
||||
20250424,182500,754416725,41500,41500,41500,41500,0
|
||||
20250424,182400,754416725,41500,41500,41500,41500,0
|
||||
20250424,182300,754416725,41500,41500,41500,41500,0
|
||||
20250424,182200,754416725,41500,41500,41500,41500,196
|
||||
20250424,182100,754416725,41500,41500,41500,41500,0
|
||||
20250424,182000,754416725,41500,41500,41500,41500,0
|
||||
20250424,181900,754416725,41500,41500,41500,41500,0
|
||||
20250424,181800,754416725,41500,41500,41500,41500,0
|
||||
20250424,181700,754416725,41500,41500,41500,41500,0
|
||||
20250424,181600,754416725,41500,41500,41500,41500,0
|
||||
20250424,181500,754416725,41500,41500,41500,41500,0
|
||||
20250424,181400,754416725,41500,41500,41500,41500,0
|
||||
20250424,181300,754416725,41500,41500,41500,41500,0
|
||||
20250424,181200,754416725,41500,41500,41500,41500,0
|
||||
20250424,181100,754416725,41500,41500,41500,41500,0
|
||||
20250424,181000,754416725,41500,41500,41500,41500,0
|
||||
20250424,180900,754416725,41500,41500,41500,41500,0
|
||||
20250424,180800,754416725,41500,41500,41500,41500,0
|
||||
20250424,180700,754416725,41500,41500,41500,41500,0
|
||||
20250424,180600,754416725,41500,41500,41500,41500,0
|
||||
20250424,180500,754416725,41500,41500,41500,41500,0
|
||||
20250424,180400,754416725,41500,41500,41500,41500,0
|
||||
20250424,180300,754416725,41500,41500,41500,41500,0
|
||||
20250424,180200,754416725,41500,41500,41500,41500,0
|
||||
20250424,180100,754416725,41500,41500,41500,41500,0
|
||||
20250424,180000,754416725,41500,41500,41500,41500,0
|
||||
20250424,175900,754416725,41500,41500,41500,41500,0
|
||||
20250424,175800,754416725,41500,41500,41500,41500,0
|
||||
20250424,175700,754416725,41500,41500,41500,41500,0
|
||||
20250424,175600,754416725,41500,41500,41500,41500,0
|
||||
20250424,175500,754416725,41500,41500,41500,41500,0
|
||||
20250424,175400,754416725,41500,41500,41500,41500,0
|
||||
20250424,175300,754416725,41500,41500,41500,41500,0
|
||||
20250424,175200,754416725,41500,41500,41500,41500,196
|
||||
20250424,175100,754416725,41500,41500,41500,41500,0
|
||||
20250424,175000,754416725,41500,41500,41500,41500,0
|
||||
20250424,174900,754416725,41500,41500,41500,41500,0
|
||||
20250424,174800,754416725,41500,41500,41500,41500,0
|
||||
20250424,174700,754416725,41500,41500,41500,41500,0
|
||||
20250424,174600,754416725,41500,41500,41500,41500,0
|
||||
20250424,174500,754416725,41500,41500,41500,41500,0
|
||||
20250424,174400,754416725,41500,41500,41500,41500,0
|
||||
20250424,174300,754416725,41500,41500,41500,41500,0
|
||||
20250424,174200,754416725,41500,41500,41500,41500,0
|
||||
20250424,174100,754416725,41500,41500,41500,41500,0
|
||||
20250424,174000,754416725,41500,41500,41500,41500,0
|
||||
20250424,173900,754416725,41500,41500,41500,41500,0
|
||||
20250424,173800,754416725,41500,41500,41500,41500,0
|
||||
20250424,173700,754416725,41500,41500,41500,41500,0
|
||||
20250424,173600,754416725,41500,41500,41500,41500,0
|
||||
20250424,173500,754416725,41500,41500,41500,41500,0
|
||||
20250424,173400,754416725,41500,41500,41500,41500,0
|
||||
20250424,173300,754416725,41500,41500,41500,41500,0
|
||||
20250424,173200,754416725,41500,41500,41500,41500,0
|
||||
20250424,173100,754416725,41500,41500,41500,41500,0
|
||||
20250424,173000,754416725,41500,41500,41500,41500,0
|
||||
20250424,172900,754416725,41500,41500,41500,41500,0
|
||||
20250424,172800,754416725,41500,41500,41500,41500,0
|
||||
20250424,172700,754416725,41500,41500,41500,41500,0
|
||||
20250424,172600,754416725,41500,41500,41500,41500,0
|
||||
20250424,172500,754416725,41500,41500,41500,41500,0
|
||||
20250424,172400,754416725,41500,41500,41500,41500,0
|
||||
20250424,172300,754416725,41500,41500,41500,41500,0
|
||||
20250424,172200,754416725,41500,41500,41500,41500,196
|
||||
20250424,172100,754416725,41500,41500,41500,41500,0
|
||||
20250424,172000,754416725,41500,41500,41500,41500,0
|
||||
20250424,171900,754416725,41500,41500,41500,41500,0
|
||||
20250424,171800,754416725,41500,41500,41500,41500,0
|
||||
20250424,171700,754416725,41500,41500,41500,41500,0
|
||||
20250424,171600,754416725,41500,41500,41500,41500,0
|
||||
20250424,171500,754416725,41500,41500,41500,41500,0
|
||||
20250424,171400,754416725,41500,41500,41500,41500,0
|
||||
20250424,171300,754416725,41500,41500,41500,41500,0
|
||||
20250424,171200,754416725,41500,41500,41500,41500,0
|
||||
20250424,171100,754416725,41500,41500,41500,41500,0
|
||||
20250424,171000,754416725,41500,41500,41500,41500,0
|
||||
20250424,170900,754416725,41500,41500,41500,41500,0
|
||||
20250424,170800,754416725,41500,41500,41500,41500,0
|
||||
20250424,170700,754416725,41500,41500,41500,41500,0
|
||||
20250424,170600,754416725,41500,41500,41500,41500,0
|
||||
20250424,170500,754416725,41500,41500,41500,41500,0
|
||||
20250424,170400,754416725,41500,41500,41500,41500,0
|
||||
20250424,170300,754416725,41500,41500,41500,41500,0
|
||||
20250424,170200,754416725,41500,41500,41500,41500,0
|
||||
20250424,170100,754416725,41500,41500,41500,41500,0
|
||||
20250424,170000,754416725,41500,41500,41500,41500,0
|
||||
20250424,165900,754416725,41500,41500,41500,41500,0
|
||||
20250424,165800,754416725,41500,41500,41500,41500,0
|
||||
20250424,165700,754416725,41500,41500,41500,41500,0
|
||||
20250424,165600,754416725,41500,41500,41500,41500,0
|
||||
20250424,165500,754416725,41500,41500,41500,41500,0
|
||||
20250424,165400,754416725,41500,41500,41500,41500,0
|
||||
20250424,165300,754416725,41500,41500,41500,41500,0
|
||||
20250424,165200,754416725,41500,41500,41500,41500,196
|
||||
20250424,165100,754416725,41500,41500,41500,41500,0
|
||||
20250424,165000,754416725,41500,41500,41500,41500,0
|
||||
20250424,164900,754416725,41500,41500,41500,41500,0
|
||||
20250424,164800,754416725,41500,41500,41500,41500,0
|
||||
20250424,164700,754416725,41500,41500,41500,41500,0
|
||||
20250424,164600,754416725,41500,41500,41500,41500,0
|
||||
20250424,164500,754416725,41500,41500,41500,41500,0
|
||||
20250424,164400,754416725,41500,41500,41500,41500,0
|
||||
20250424,164300,754416725,41500,41500,41500,41500,0
|
||||
20250424,164200,754416725,41500,41500,41500,41500,0
|
||||
20250424,164100,754416725,41500,41500,41500,41500,0
|
||||
20250424,164000,754416725,41500,41500,41500,41500,0
|
||||
20250424,163900,754416725,41500,41500,41500,41500,0
|
||||
20250424,163800,754416725,41500,41500,41500,41500,0
|
||||
20250424,163700,754416725,41500,41500,41500,41500,0
|
||||
20250424,163600,754416725,41500,41500,41500,41500,0
|
||||
20250424,163500,754416725,41500,41500,41500,41500,0
|
||||
20250424,163400,754416725,41500,41500,41500,41500,0
|
||||
20250424,163300,754416725,41500,41500,41500,41500,0
|
||||
20250424,163200,754416725,41500,41500,41500,41500,0
|
||||
20250424,163100,754416725,41500,41500,41500,41500,0
|
||||
20250424,163000,754416725,41500,41500,41500,41500,0
|
||||
20250424,162900,754416725,41500,41500,41500,41500,0
|
||||
20250424,162800,754416725,41500,41500,41500,41500,0
|
||||
20250424,162700,754416725,41500,41500,41500,41500,0
|
||||
20250424,162600,754416725,41500,41500,41500,41500,0
|
||||
20250424,162500,754416725,41500,41500,41500,41500,0
|
||||
20250424,162400,754416725,41500,41500,41500,41500,0
|
||||
20250424,162300,754416725,41500,41500,41500,41500,0
|
||||
20250424,162200,754416725,41500,41500,41500,41500,196
|
||||
20250424,162100,754416725,41500,41500,41500,41500,0
|
||||
20250424,162000,754416725,41500,41500,41500,41500,0
|
||||
20250424,161900,754416725,41500,41500,41500,41500,0
|
||||
20250424,161800,754416725,41500,41500,41500,41500,0
|
||||
20250424,161700,754416725,41500,41500,41500,41500,0
|
||||
20250424,161600,754416725,41500,41500,41500,41500,0
|
||||
20250424,161500,754416725,41500,41500,41500,41500,0
|
||||
20250424,161400,754416725,41500,41500,41500,41500,0
|
||||
20250424,161300,754416725,41500,41500,41500,41500,0
|
||||
20250424,161200,754416725,41500,41500,41500,41500,0
|
||||
20250424,161100,754416725,41500,41500,41500,41500,0
|
||||
20250424,161000,754416725,41500,41500,41500,41500,0
|
||||
20250424,160900,754416725,41500,41500,41500,41500,0
|
||||
20250424,160800,754416725,41500,41500,41500,41500,0
|
||||
20250424,160700,754416725,41500,41500,41500,41500,0
|
||||
20250424,160600,754416725,41500,41500,41500,41500,0
|
||||
20250424,160500,754416725,41500,41500,41500,41500,0
|
||||
20250424,160400,754416725,41500,41500,41500,41500,0
|
||||
20250424,160300,754416725,41500,41500,41500,41500,0
|
||||
20250424,160200,754416725,41500,41500,41500,41500,0
|
||||
20250424,160100,754416725,41500,41500,41500,41500,0
|
||||
20250424,160000,754416725,41500,41500,41500,41500,0
|
||||
20250424,155900,754416725,41500,41500,41500,41500,0
|
||||
20250424,155800,754416725,41500,41500,41500,41500,0
|
||||
20250424,155700,754416725,41500,41500,41500,41500,0
|
||||
20250424,155600,754416725,41500,41500,41500,41500,0
|
||||
20250424,155500,754416725,41500,41500,41500,41500,0
|
||||
20250424,155400,754416725,41500,41500,41500,41500,0
|
||||
20250424,155300,754416725,41500,41500,41500,41500,0
|
||||
20250424,155200,754416725,41500,41500,41500,41500,196
|
||||
20250424,155100,754416725,41500,41500,41500,41500,0
|
||||
20250424,155000,754416725,41500,41500,41500,41500,0
|
||||
20250424,154900,754416725,41500,41500,41500,41500,0
|
||||
20250424,154800,754416725,41500,41500,41500,41500,0
|
||||
20250424,154700,754416725,41500,41500,41500,41500,0
|
||||
20250424,154600,754416725,41500,41500,41500,41500,0
|
||||
20250424,154500,754416725,41500,41500,41500,41500,0
|
||||
20250424,154400,754416725,41500,41500,41500,41500,0
|
||||
20250424,154300,754416725,41500,41500,41500,41500,0
|
||||
20250424,154200,754416725,41500,41500,41500,41500,0
|
||||
20250424,154100,754416725,41500,41500,41500,41500,0
|
||||
20250424,154000,754416725,41500,41500,41500,41500,0
|
||||
20250424,153900,754416725,41500,41500,41500,41500,0
|
||||
20250424,153800,754416725,41500,41500,41500,41500,0
|
||||
20250424,153700,754416725,41500,41500,41500,41500,0
|
||||
20250424,153600,754416725,41500,41500,41500,41500,0
|
||||
20250424,153500,754416725,41500,41500,41500,41500,0
|
||||
20250424,153400,754416725,41500,41500,41500,41500,0
|
||||
20250424,153300,754416725,41500,41500,41500,41500,0
|
||||
20250424,153200,754416725,41500,41500,41500,41500,0
|
||||
20250424,153100,754416725,41500,41500,41500,41500,0
|
||||
20250424,153000,754416725,41500,41500,41500,41500,196
|
||||
20250424,152900,746282725,41300,41300,41300,41300,0
|
||||
20250424,152800,746282725,41300,41300,41300,41300,0
|
||||
20250424,152700,746282725,41300,41300,41300,41300,0
|
||||
20250424,152600,746282725,41300,41300,41300,41300,0
|
||||
20250424,152500,746282725,41300,41300,41300,41300,0
|
||||
20250424,152400,746282725,41300,41300,41300,41300,0
|
||||
20250424,152300,746282725,41300,41300,41300,41300,0
|
||||
20250424,152200,746282725,41300,41300,41300,41300,0
|
||||
20250424,152100,746282725,41300,41300,41300,41300,0
|
||||
20250424,152000,746282725,41300,41300,41300,41300,0
|
||||
20250424,151900,746282725,41300,41300,41300,41300,11
|
||||
20250424,151800,745828425,41300,41300,41300,41300,0
|
||||
20250424,151700,745828425,41300,41350,41500,41300,724
|
||||
20250424,151600,715836775,41350,41400,41400,41350,17
|
||||
20250424,151500,715133025,41400,41400,41400,41300,40
|
||||
20250424,151400,713478425,41400,41350,41400,41350,49
|
||||
20250424,151300,711451350,41400,41400,41400,41400,0
|
||||
20250424,151200,711451350,41400,41350,41400,41350,48
|
||||
20250424,151100,709466200,41350,41000,41350,41000,154
|
||||
20250424,151000,703151500,41000,41000,41000,40950,174
|
||||
20250424,150900,696017550,41000,41100,41100,40950,704
|
||||
20250424,150800,667127200,41400,41350,41400,41000,1212
|
||||
20250424,150700,617269350,41350,41350,41350,41350,0
|
||||
20250424,150600,617269350,41350,41350,41350,41350,24
|
||||
20250424,150500,616276950,41300,41350,41350,41300,28
|
||||
20250424,150400,615120400,41350,41350,41350,41350,16
|
||||
20250424,150300,614458800,41350,41350,41350,41350,5
|
||||
20250424,150200,614252050,41300,41300,41300,41300,0
|
||||
20250424,150100,614252050,41300,41350,41350,41300,46
|
||||
20250424,150000,612350450,41350,41400,41400,41350,6
|
||||
20250424,145900,612102100,41400,41400,41400,41400,12
|
||||
20250424,145800,611605300,41400,41400,41400,41400,1
|
||||
20250424,145700,611563900,41400,41400,41400,41350,53
|
||||
20250424,145600,609370350,41400,41400,41400,41400,15
|
||||
20250424,145500,608749350,41400,41350,41400,41350,5
|
||||
20250424,145400,608542400,41400,41400,41400,41400,4
|
||||
20250424,145300,608376800,41400,41400,41400,41400,32
|
||||
20250424,145200,607052000,41400,41350,41400,41350,58
|
||||
20250424,145100,604653650,41300,41250,41300,41250,208
|
||||
20250424,145000,596063400,41300,41300,41300,41300,9
|
||||
20250424,144900,595691700,41250,41275,41275,41250,60
|
||||
20250424,144800,593216650,41300,41300,41300,41300,8
|
||||
20250424,144700,592886250,41300,41300,41300,41300,0
|
||||
20250424,144600,592886250,41300,41300,41300,41300,0
|
||||
20250424,144500,592886250,41300,41300,41300,41300,70
|
||||
20250424,144400,589995250,41250,41300,41300,41250,26
|
||||
20250424,144300,588922150,41250,41100,41250,41100,421
|
||||
20250424,144200,571601850,41100,41100,41100,41100,12
|
||||
20250424,144100,571108650,41100,41100,41100,41100,32
|
||||
20250424,144000,569793450,41000,41000,41100,41000,702
|
||||
20250424,143900,541009300,40950,40950,40950,40950,0
|
||||
20250424,143800,541009300,40950,41000,41000,40950,19
|
||||
20250424,143700,540230850,41000,41000,41000,41000,2
|
||||
20250424,143600,540148850,41000,41000,41000,41000,0
|
||||
20250424,143500,540148850,41000,41000,41000,41000,197
|
||||
20250424,143400,532071850,41000,41000,41000,41000,28
|
||||
20250424,143300,530923850,41000,40900,41000,40900,1221
|
||||
20250424,143200,480915550,40900,40900,40900,40900,0
|
||||
20250424,143100,480915550,40900,40900,40900,40900,40
|
||||
20250424,143000,479279550,40900,40900,40900,40900,1
|
||||
20250424,142900,479238650,40900,40900,40900,40900,3
|
||||
20250424,142800,479115950,40900,40900,40900,40900,50
|
||||
20250424,142700,477070950,40900,40900,40900,40750,532
|
||||
20250424,142600,455361300,40900,40900,40900,40900,76
|
||||
20250424,142500,452252900,40850,40850,40850,40850,0
|
||||
20250424,142400,452252900,40850,40850,40850,40850,0
|
||||
20250424,142300,452252900,40850,40850,40850,40850,10
|
||||
20250424,142200,451844400,40850,40850,40850,40850,0
|
||||
20250424,142100,451844400,40850,40850,40850,40850,10
|
||||
20250424,142000,451435900,40850,40850,40850,40850,35
|
||||
20250424,141900,450006150,40900,40900,40900,40900,0
|
||||
20250424,141800,450006150,40900,40900,40900,40900,1
|
||||
20250424,141700,449965250,40900,40900,40900,40900,126
|
||||
20250424,141600,444811850,40850,40900,40900,40850,139
|
||||
20250424,141500,439133650,40900,40900,40900,40900,8
|
||||
20250424,141400,438806450,40900,40900,40900,40900,0
|
||||
20250424,141300,438806450,40900,40900,40900,40900,1
|
||||
20250424,141200,438765550,40900,40850,40900,40850,296
|
||||
20250424,141100,426665950,40850,40850,40850,40850,24
|
||||
20250424,141000,425685550,40850,40850,40850,40850,19
|
||||
20250424,140900,424909400,40850,40750,40850,40750,303
|
||||
20250424,140800,412555150,40750,40750,40750,40750,48
|
||||
20250424,140700,410599150,40750,40750,40750,40750,1
|
||||
20250424,140600,410558400,40750,40750,40750,40750,3
|
||||
20250424,140500,410436150,40750,40750,40750,40750,1
|
||||
20250424,140400,410395400,40750,40750,40750,40750,13
|
||||
20250424,140300,409865650,40750,40750,40750,40750,24
|
||||
20250424,140200,408887650,40750,40750,40750,40750,10
|
||||
20250424,140100,408480150,40750,40750,40750,40750,1
|
||||
20250424,140000,408439400,40700,40700,40700,40700,0
|
||||
20250424,135900,408439400,40700,40700,40700,40700,0
|
||||
20250424,135800,408439400,40700,40700,40700,40700,0
|
||||
20250424,135700,408439400,40700,40700,40700,40700,15
|
||||
20250424,135600,407828900,40750,40750,40750,40750,25
|
||||
20250424,135500,406810150,40750,40750,40750,40750,2
|
||||
20250424,135400,406728650,40750,40750,40750,40750,0
|
||||
20250424,135300,406728650,40750,40750,40750,40750,1
|
||||
20250424,135200,406687900,40650,40650,40650,40650,0
|
||||
20250424,135100,406687900,40650,40650,40650,40650,0
|
||||
20250424,135000,406687900,40650,40750,40750,40650,66
|
||||
20250424,134900,404002500,40750,40750,40750,40750,1
|
||||
20250424,134800,403961750,40750,40750,40750,40750,1
|
||||
20250424,134700,403921000,40700,40700,40700,40700,0
|
||||
20250424,134600,403921000,40700,40700,40700,40700,2
|
||||
20250424,134500,403839600,40750,40750,40750,40750,0
|
||||
20250424,134400,403839600,40750,40750,40750,40750,0
|
||||
20250424,134300,403839600,40750,40750,40750,40750,0
|
||||
20250424,134200,403839600,40750,40650,40750,40650,84
|
||||
20250424,134100,400424750,40500,40600,40600,40500,156
|
||||
20250424,134000,394101050,40600,40600,40600,40600,0
|
||||
20250424,133900,394101050,40600,40650,40650,40600,2
|
||||
20250424,133800,394019800,40650,40650,40650,40650,13
|
||||
20250424,133700,393491350,40650,40650,40650,40650,0
|
||||
20250424,133600,393491350,40650,40650,40650,40650,1
|
||||
20250424,133500,393450700,40650,40650,40650,40650,14
|
||||
20250424,133400,392881600,40650,40600,40650,40600,141
|
||||
20250424,133300,387156750,40600,40600,40600,40600,0
|
||||
20250424,133200,387156750,40600,40600,40600,40600,0
|
||||
20250424,133100,387156750,40600,40600,40600,40600,1
|
||||
20250424,133000,387116150,40600,40600,40600,40600,0
|
||||
20250424,132900,387116150,40600,40600,40600,40600,0
|
||||
20250424,132800,387116150,40600,40600,40600,40600,0
|
||||
20250424,132700,387116150,40600,40600,40600,40600,1
|
||||
20250424,132600,387075550,40600,40600,40600,40600,0
|
||||
20250424,132500,387075550,40600,40600,40600,40600,0
|
||||
20250424,132400,387075550,40600,40600,40600,40600,1
|
||||
20250424,132300,387034950,40600,40600,40600,40600,1
|
||||
20250424,132200,386994350,40600,40600,40600,40600,1
|
||||
20250424,132100,386953750,40600,40600,40600,40600,1
|
||||
20250424,132000,386913150,40550,40550,40550,40550,0
|
||||
20250424,131900,386913150,40550,40600,40600,40550,32
|
||||
20250424,131800,385614450,40600,40600,40600,40600,1
|
||||
20250424,131700,385573850,40600,40600,40600,40600,0
|
||||
20250424,131600,385573850,40600,40600,40600,40600,0
|
||||
20250424,131500,385573850,40600,40600,40600,40600,7
|
||||
20250424,131400,385289650,40600,40600,40600,40600,5
|
||||
20250424,131300,385086650,40600,40600,40600,40600,1
|
||||
20250424,131200,385046050,40600,40600,40600,40600,67
|
||||
20250424,131100,382325850,40600,40600,40600,40600,0
|
||||
20250424,131000,382325850,40600,40600,40600,40600,2
|
||||
20250424,130900,382244650,40600,40600,40600,40600,21
|
||||
20250424,130800,381392050,40600,40600,40600,40600,2
|
||||
20250424,130700,381310850,40600,40600,40600,40600,0
|
||||
20250424,130600,381310850,40600,40600,40600,40600,1
|
||||
20250424,130500,381270250,40600,40600,40600,40600,7
|
||||
20250424,130400,380986050,40550,40550,40550,40550,50
|
||||
20250424,130300,378958550,40550,40600,40600,40550,18
|
||||
20250424,130200,378228000,40600,40600,40600,40600,36
|
||||
20250424,130100,376766400,40600,40600,40600,40600,0
|
||||
20250424,130000,376766400,40600,40650,40650,40600,70
|
||||
20250424,125900,373922900,40650,40650,40650,40650,2
|
||||
20250424,125800,373841600,40700,40725,40725,40700,33
|
||||
20250424,125700,372498375,40750,40750,40750,40750,20
|
||||
20250424,125600,371683375,40750,40750,40750,40750,1
|
||||
20250424,125500,371642625,40750,40750,40750,40750,0
|
||||
20250424,125400,371642625,40750,40750,40750,40750,0
|
||||
20250424,125300,371642625,40750,40750,40750,40750,1
|
||||
20250424,125200,371601875,40750,40750,40750,40750,176
|
||||
20250424,125100,364429875,40750,40750,40750,40750,0
|
||||
20250424,125000,364429875,40750,40600,40750,40600,142
|
||||
20250424,124900,358654875,40600,40600,40600,40600,0
|
||||
20250424,124800,358654875,40600,40600,40600,40600,0
|
||||
20250424,124700,358654875,40600,40600,40600,40600,0
|
||||
20250424,124600,358654875,40600,40600,40600,40600,0
|
||||
20250424,124500,358654875,40600,40650,40650,40600,179
|
||||
20250424,124400,351380275,40650,40650,40650,40650,2
|
||||
20250424,124300,351298975,40650,40650,40650,40650,0
|
||||
20250424,124200,351298975,40650,40650,40650,40650,1
|
||||
20250424,124100,351258325,40650,40650,40650,40650,0
|
||||
20250424,124000,351258325,40650,40650,40650,40650,0
|
||||
20250424,123900,351258325,40650,40650,40650,40650,0
|
||||
20250424,123800,351258325,40650,40650,40650,40650,0
|
||||
20250424,123700,351258325,40650,40650,40650,40650,386
|
||||
20250424,123600,335567425,40650,40650,40650,40650,0
|
||||
20250424,123500,335567425,40650,40650,40650,40650,0
|
||||
20250424,123400,335567425,40650,40650,40650,40650,0
|
||||
20250424,123300,335567425,40650,40650,40650,40650,2
|
||||
20250424,123200,335486125,40650,40650,40650,40650,0
|
||||
20250424,123100,335486125,40650,40650,40650,40650,1
|
||||
20250424,123000,335445475,40700,40700,40700,40700,0
|
||||
20250424,122900,335445475,40700,40750,40750,40700,3
|
||||
20250424,122800,335323325,40700,40700,40700,40700,0
|
||||
20250424,122700,335323325,40700,40700,40700,40700,0
|
||||
20250424,122600,335323325,40700,40700,40700,40700,3
|
||||
20250424,122500,335201225,40700,40700,40700,40700,0
|
||||
20250424,122400,335201225,40700,40700,40700,40700,0
|
||||
20250424,122300,335201225,40700,40700,40700,40700,0
|
||||
20250424,122200,335201225,40700,40700,40700,40700,0
|
||||
20250424,122100,335201225,40700,40700,40700,40700,1
|
||||
20250424,122000,335160525,40700,40700,40700,40700,2
|
||||
20250424,121900,335079125,40750,40750,40750,40750,0
|
||||
20250424,121800,335079125,40750,40750,40750,40750,0
|
||||
20250424,121700,335079125,40750,40750,40750,40750,2
|
||||
20250424,121600,334997625,40550,40550,40550,40550,54
|
||||
20250424,121500,332807925,40750,40750,40750,40750,0
|
||||
20250424,121400,332807925,40750,40750,40750,40750,79
|
||||
20250424,121300,329588675,40750,40750,40750,40750,0
|
||||
20250424,121200,329588675,40750,40750,40750,40750,1
|
||||
20250424,121100,329547925,40500,40700,40700,40500,85
|
||||
20250424,121000,326095925,40750,40750,40750,40750,4
|
||||
20250424,120900,325932925,40750,40750,40750,40750,0
|
||||
20250424,120800,325932925,40750,40750,40750,40750,0
|
||||
20250424,120700,325932925,40750,40750,40750,40750,1
|
||||
20250424,120600,325892175,40750,40750,40750,40750,0
|
||||
20250424,120500,325892175,40750,40750,40750,40750,0
|
||||
20250424,120400,325892175,40750,40750,40750,40750,0
|
||||
20250424,120300,325892175,40750,40750,40750,40750,1
|
||||
20250424,120200,325851425,40750,40750,40750,40750,0
|
||||
20250424,120100,325851425,40750,40750,40750,40750,17
|
||||
20250424,120000,325158675,40700,40700,40700,40700,0
|
||||
20250424,115900,325158675,40700,40700,40700,40700,4
|
||||
20250424,115800,324995875,40600,40600,40600,40600,0
|
||||
20250424,115700,324995875,40600,40600,40600,40600,0
|
||||
20250424,115600,324995875,40600,40600,40600,40600,0
|
||||
20250424,115500,324995875,40600,40650,40650,40600,312
|
||||
20250424,115400,312323975,40650,40650,40650,40650,10
|
||||
20250424,115300,311917475,40700,40700,40700,40700,43
|
||||
20250424,115200,310167375,40750,40750,40750,40750,44
|
||||
20250424,115100,308374375,40800,40800,40800,40800,19
|
||||
20250424,115000,307599175,40850,40850,40850,40850,2
|
||||
20250424,114900,307517475,40900,40900,40900,40900,0
|
||||
20250424,114800,307517475,40900,40900,40900,40900,1
|
||||
20250424,114700,307476575,40900,40900,40900,40900,1
|
||||
20250424,114600,307435675,40800,40800,40800,40800,0
|
||||
20250424,114500,307435675,40800,40800,40800,40800,34
|
||||
20250424,114400,306048475,40800,40800,40800,40800,0
|
||||
20250424,114300,306048475,40800,40800,40800,40800,203
|
||||
20250424,114200,297766075,40800,40800,40800,40800,266
|
||||
20250424,114100,286913275,40900,40900,40900,40900,2
|
||||
20250424,114000,286831475,40850,40850,40850,40850,190
|
||||
20250424,113900,279069975,40800,40800,40800,40800,0
|
||||
20250424,113800,279069975,40800,40800,40800,40800,69
|
||||
20250424,113700,276254775,40850,40850,40850,40850,10
|
||||
20250424,113600,275846275,40850,40850,40850,40850,91
|
||||
20250424,113500,272128925,40850,40850,40850,40850,1
|
||||
20250424,113400,272088075,40850,40850,40850,40850,1
|
||||
20250424,113300,272047225,40850,40850,40850,40850,0
|
||||
20250424,113200,272047225,40850,40850,40850,40850,1
|
||||
20250424,113100,272006375,40850,40850,40850,40850,39
|
||||
20250424,113000,270413225,40850,40850,40850,40850,1
|
||||
20250424,112900,270372375,40850,40850,40850,40850,1
|
||||
20250424,112800,270331525,40850,40850,40850,40850,1
|
||||
20250424,112700,270290675,40850,40850,40850,40850,1
|
||||
20250424,112600,270249825,40850,40850,40850,40850,1
|
||||
20250424,112500,270208975,40850,40850,40850,40850,3
|
||||
20250424,112400,270086425,40850,40800,40850,40800,56
|
||||
20250424,112300,267798975,40900,40850,40900,40850,150
|
||||
20250424,112200,261665125,40850,40850,40850,40850,0
|
||||
20250424,112100,261665125,40850,40900,40900,40850,66
|
||||
20250424,112000,258968475,40800,40800,40800,40800,0
|
||||
20250424,111900,258968475,40800,40800,40800,40800,1
|
||||
20250424,111800,258927675,40850,40850,40850,40850,0
|
||||
20250424,111700,258927675,40850,40850,40850,40850,0
|
||||
20250424,111600,258927675,40850,40850,40850,40850,0
|
||||
20250424,111500,258927675,40850,40850,40850,40850,0
|
||||
20250424,111400,258927675,40850,40850,40850,40850,15
|
||||
20250424,111300,258314925,40900,40900,40900,40900,1
|
||||
20250424,111200,258274025,40900,40900,40900,40900,15
|
||||
20250424,111100,257660525,40900,40900,40900,40900,0
|
||||
20250424,111000,257660525,40900,40900,40900,40900,0
|
||||
20250424,110900,257660525,40900,40900,40900,40900,19
|
||||
20250424,110800,256883425,40950,40950,40950,40950,2
|
||||
20250424,110700,256801525,40950,40950,40950,40950,8
|
||||
20250424,110600,256473925,40950,40950,40950,40950,2
|
||||
20250424,110500,256392025,40900,40900,40900,40900,15
|
||||
20250424,110400,255778525,40900,40900,40900,40900,0
|
||||
20250424,110300,255778525,40900,40950,40950,40900,56
|
||||
20250424,110200,253487975,40950,40950,40950,40950,1
|
||||
20250424,110100,253447025,40950,40900,40950,40900,13
|
||||
20250424,110000,252915175,40900,40900,40900,40900,3
|
||||
20250424,105900,252792475,40900,40900,40900,40900,2
|
||||
20250424,105800,252710675,40900,40900,40900,40900,2
|
||||
20250424,105700,252628875,40850,40900,40900,40850,110
|
||||
20250424,105600,248135200,40900,40900,40900,40900,4
|
||||
20250424,105500,247971600,40900,40900,40900,40900,39
|
||||
20250424,105400,246376500,40900,40900,40900,40900,9
|
||||
20250424,105300,246008400,40900,40900,40900,40900,3
|
||||
20250424,105200,245885700,40900,40900,40900,40900,60
|
||||
20250424,105100,243431700,40900,40900,40900,40900,1
|
||||
20250424,105000,243390800,40850,40850,40850,40850,10
|
||||
20250424,104900,242982300,40850,40850,40850,40800,120
|
||||
20250424,104800,238080800,40850,40800,40850,40800,42
|
||||
20250424,104700,236367150,40800,40800,40800,40800,125
|
||||
20250424,104600,231267150,40800,40750,40800,40750,6
|
||||
20250424,104500,231022400,40800,40800,40800,40750,78
|
||||
20250424,104400,227840050,40750,40750,40750,40750,30
|
||||
20250424,104300,226617550,40750,40750,40750,40750,16
|
||||
20250424,104200,225965550,40700,40700,40700,40700,6
|
||||
20250424,104100,225721350,40750,40750,40750,40750,0
|
||||
20250424,104000,225721350,40750,40700,40750,40700,42
|
||||
20250424,103900,224011900,40700,40700,40700,40700,31
|
||||
20250424,103800,222750200,40650,40650,40650,40650,1
|
||||
20250424,103700,222709550,40600,40600,40600,40600,11
|
||||
20250424,103600,222262950,40600,40600,40600,40600,0
|
||||
20250424,103500,222262950,40600,40600,40600,40500,65
|
||||
20250424,103400,219624950,40500,40450,40500,40450,2894
|
||||
20250424,103300,102425700,40450,40450,40450,40450,25
|
||||
20250424,103200,101414450,40400,40400,40400,40400,3
|
||||
20250424,103100,101293250,40400,40400,40400,40400,1
|
||||
20250424,103000,101252850,40450,40450,40450,40450,0
|
||||
20250424,102900,101252850,40450,40450,40450,40450,4
|
||||
20250424,102800,101091050,40400,40400,40400,40400,7
|
||||
20250424,102700,100808250,40400,40400,40400,40400,55
|
||||
20250424,102600,98586250,40450,40450,40450,40450,1
|
||||
20250424,102500,98545800,40450,40450,40450,40450,0
|
||||
20250424,102400,98545800,40450,40450,40450,40450,10
|
||||
20250424,102300,98141300,40450,40450,40450,40450,1
|
||||
20250424,102200,98100850,40450,40400,40450,40400,21
|
||||
20250424,102100,97251900,40400,40400,40400,40400,0
|
||||
20250424,102000,97251900,40400,40400,40400,40400,4
|
||||
20250424,101900,97090300,40400,40400,40400,40400,0
|
||||
20250424,101800,97090300,40400,40500,40500,40400,210
|
||||
20250424,101700,88597750,40500,40500,40500,40500,0
|
||||
20250424,101600,88597750,40500,40500,40500,40500,0
|
||||
20250424,101500,88597750,40500,40500,40500,40500,0
|
||||
20250424,101400,88597750,40500,40500,40500,40500,1
|
||||
20250424,101300,88557250,40450,40450,40450,40450,0
|
||||
20250424,101200,88557250,40450,40400,40450,40400,79
|
||||
20250424,101100,85361750,40400,40400,40400,40400,0
|
||||
20250424,101000,85361750,40400,40400,40400,40400,0
|
||||
20250424,100900,85361750,40400,40400,40400,40400,1
|
||||
20250424,100800,85321350,40450,40500,40500,40450,43
|
||||
20250424,100700,83581950,40450,40450,40450,40450,237
|
||||
20250424,100600,73995300,40425,40425,40425,40425,0
|
||||
20250424,100500,73995300,40425,40425,40425,40425,28
|
||||
20250424,100400,72863400,40425,40425,40425,40425,0
|
||||
20250424,100300,72863400,40425,40425,40425,40425,0
|
||||
20250424,100200,72863400,40425,40425,40425,40425,0
|
||||
20250424,100100,72863400,40425,40425,40425,40425,2
|
||||
20250424,100000,72782550,40400,40450,40450,40400,2
|
||||
20250424,095900,72701700,40400,40400,40400,40400,60
|
||||
20250424,095800,70277700,40350,40350,40350,40350,0
|
||||
20250424,095700,70277700,40350,40350,40350,40350,0
|
||||
20250424,095600,70277700,40350,40350,40350,40350,0
|
||||
20250424,095500,70277700,40350,40350,40350,40350,0
|
||||
20250424,095400,70277700,40350,40350,40350,40350,1
|
||||
20250424,095300,70237350,40400,40400,40400,40400,0
|
||||
20250424,095200,70237350,40400,40400,40400,40400,4
|
||||
20250424,095100,70075750,40300,40300,40300,40300,41
|
||||
20250424,095000,68423450,40400,40400,40400,40400,0
|
||||
20250424,094900,68423450,40400,40400,40400,40400,0
|
||||
20250424,094800,68423450,40400,40350,40400,40300,361
|
||||
20250424,094700,53870550,40400,40400,40400,40400,4
|
||||
20250424,094600,53708950,40400,40400,40400,40400,0
|
||||
20250424,094500,53708950,40400,40450,40450,40400,369
|
||||
20250424,094400,38800550,40450,40400,40450,40400,12
|
||||
20250424,094300,38315200,40450,40450,40450,40450,13
|
||||
20250424,094200,37789350,40400,40400,40400,40400,0
|
||||
20250424,094100,37789350,40400,40400,40400,40400,0
|
||||
20250424,094000,37789350,40400,40450,40450,40400,11
|
||||
20250424,093900,37344450,40450,40450,40450,40450,0
|
||||
20250424,093800,37344450,40450,40450,40450,40450,0
|
||||
20250424,093700,37344450,40450,40450,40450,40450,10
|
||||
20250424,093600,36939950,40450,40450,40450,40450,0
|
||||
20250424,093500,36939950,40450,40450,40450,40450,0
|
||||
20250424,093400,36939950,40450,40450,40450,40450,0
|
||||
20250424,093300,36939950,40450,40450,40450,40450,1
|
||||
20250424,093200,36899500,40450,40450,40450,40450,35
|
||||
20250424,093100,35483750,40450,40450,40450,40450,6
|
||||
20250424,093000,35241050,40450,40450,40450,40450,1
|
||||
20250424,092900,35200600,40450,40450,40450,40450,19
|
||||
20250424,092800,34432050,40450,40450,40450,40450,6
|
||||
20250424,092700,34189350,40450,40450,40450,40450,0
|
||||
20250424,092600,34189350,40450,40450,40450,40450,58
|
||||
20250424,092500,31843250,40400,40400,40400,40400,0
|
||||
20250424,092400,31843250,40400,40400,40400,40400,0
|
||||
20250424,092300,31843250,40400,40400,40400,40400,0
|
||||
20250424,092200,31843250,40400,40400,40400,40400,0
|
||||
20250424,092100,31843250,40400,40400,40400,40400,58
|
||||
20250424,092000,29500050,40350,40400,40400,40350,43
|
||||
20250424,091900,27762900,40400,40400,40400,40400,0
|
||||
20250424,091800,27762900,40400,40400,40400,40400,0
|
||||
20250424,091700,27762900,40400,40400,40400,40400,5
|
||||
20250424,091600,27560900,40350,40350,40350,40350,0
|
||||
20250424,091500,27560900,40350,40400,40400,40350,2
|
||||
20250424,091400,27480150,40400,40400,40400,40400,107
|
||||
20250424,091300,23157350,40450,40450,40450,40450,0
|
||||
20250424,091200,23157350,40450,40450,40450,40450,1
|
||||
20250424,091100,23116900,40450,40450,40450,40450,0
|
||||
20250424,091000,23116900,40450,40450,40450,40450,10
|
||||
20250424,090900,22712400,40450,40500,40500,40450,72
|
||||
20250424,090800,19797150,40500,40450,40500,40450,61
|
||||
20250424,090700,17327850,40500,40500,40500,40500,105
|
||||
20250424,090600,13075350,40500,40500,40500,40500,20
|
||||
20250424,090500,12265350,40500,40500,40500,40500,0
|
||||
20250424,090400,12265350,40500,40450,40500,40450,90
|
||||
20250424,090300,8620400,40450,40500,40500,40450,8
|
||||
20250424,090200,8296450,40500,40500,40500,40500,3
|
||||
20250424,090100,8174950,40500,40450,40500,40450,157
|
||||
20250424,090000,1816500,40500,40350,40500,40350,45
|
||||
|
Reference in New Issue
Block a user