Update 2025-04-29 2740 candle_min
This commit is contained in:
568
004020/min/candle-20250429.csv
Normal file
568
004020/min/candle-20250429.csv
Normal file
@@ -0,0 +1,568 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,182600,10346189300,24500,24500,24500,24500,33204
|
||||
20250429,182500,10346189300,24500,24500,24500,24500,0
|
||||
20250429,182400,10346189300,24500,24500,24500,24500,0
|
||||
20250429,182300,10346189300,24500,24500,24500,24500,0
|
||||
20250429,182200,10346189300,24500,24500,24500,24500,0
|
||||
20250429,182100,10346189300,24500,24500,24500,24500,0
|
||||
20250429,182000,10346189300,24500,24500,24500,24500,0
|
||||
20250429,181900,10346189300,24500,24500,24500,24500,0
|
||||
20250429,181800,10346189300,24500,24500,24500,24500,0
|
||||
20250429,181700,10346189300,24500,24500,24500,24500,0
|
||||
20250429,181600,10346189300,24500,24500,24500,24500,0
|
||||
20250429,181500,10346189300,24500,24500,24500,24500,0
|
||||
20250429,181400,10346189300,24500,24500,24500,24500,0
|
||||
20250429,181300,10346189300,24500,24500,24500,24500,0
|
||||
20250429,181200,10346189300,24500,24500,24500,24500,0
|
||||
20250429,181100,10346189300,24500,24500,24500,24500,0
|
||||
20250429,181000,10346189300,24500,24500,24500,24500,0
|
||||
20250429,180900,10346189300,24500,24500,24500,24500,0
|
||||
20250429,180800,10346189300,24500,24500,24500,24500,0
|
||||
20250429,180700,10346189300,24500,24500,24500,24500,0
|
||||
20250429,180600,10346189300,24500,24500,24500,24500,0
|
||||
20250429,180500,10346189300,24500,24500,24500,24500,0
|
||||
20250429,180400,10346189300,24500,24500,24500,24500,0
|
||||
20250429,180300,10346189300,24500,24500,24500,24500,0
|
||||
20250429,180200,10346189300,24500,24500,24500,24500,0
|
||||
20250429,180100,10346189300,24500,24500,24500,24500,0
|
||||
20250429,180000,10346189300,24500,24500,24500,24500,0
|
||||
20250429,175900,10346189300,24500,24500,24500,24500,0
|
||||
20250429,175800,10346189300,24500,24500,24500,24500,0
|
||||
20250429,175700,10346189300,24500,24500,24500,24500,0
|
||||
20250429,175600,10346189300,24500,24500,24500,24500,33204
|
||||
20250429,175500,10346189300,24500,24500,24500,24500,0
|
||||
20250429,175400,10346189300,24500,24500,24500,24500,0
|
||||
20250429,175300,10346189300,24500,24500,24500,24500,0
|
||||
20250429,175200,10346189300,24500,24500,24500,24500,0
|
||||
20250429,175100,10346189300,24500,24500,24500,24500,0
|
||||
20250429,175000,10346189300,24500,24500,24500,24500,0
|
||||
20250429,174900,10346189300,24500,24500,24500,24500,0
|
||||
20250429,174800,10346189300,24500,24500,24500,24500,0
|
||||
20250429,174700,10346189300,24500,24500,24500,24500,0
|
||||
20250429,174600,10346189300,24500,24500,24500,24500,0
|
||||
20250429,174500,10346189300,24500,24500,24500,24500,0
|
||||
20250429,174400,10346189300,24500,24500,24500,24500,0
|
||||
20250429,174300,10346189300,24500,24500,24500,24500,0
|
||||
20250429,174200,10346189300,24500,24500,24500,24500,0
|
||||
20250429,174100,10346189300,24500,24500,24500,24500,0
|
||||
20250429,174000,10346189300,24500,24500,24500,24500,0
|
||||
20250429,173900,10346189300,24500,24500,24500,24500,0
|
||||
20250429,173800,10346189300,24500,24500,24500,24500,0
|
||||
20250429,173700,10346189300,24500,24500,24500,24500,0
|
||||
20250429,173600,10346189300,24500,24500,24500,24500,0
|
||||
20250429,173500,10346189300,24500,24500,24500,24500,0
|
||||
20250429,173400,10346189300,24500,24500,24500,24500,0
|
||||
20250429,173300,10346189300,24500,24500,24500,24500,0
|
||||
20250429,173200,10346189300,24500,24500,24500,24500,0
|
||||
20250429,173100,10346189300,24500,24500,24500,24500,0
|
||||
20250429,173000,10346189300,24500,24500,24500,24500,0
|
||||
20250429,172900,10346189300,24500,24500,24500,24500,0
|
||||
20250429,172800,10346189300,24500,24500,24500,24500,0
|
||||
20250429,172700,10346189300,24500,24500,24500,24500,0
|
||||
20250429,172600,10346189300,24500,24500,24500,24500,33204
|
||||
20250429,172500,10346189300,24500,24500,24500,24500,0
|
||||
20250429,172400,10346189300,24500,24500,24500,24500,0
|
||||
20250429,172300,10346189300,24500,24500,24500,24500,0
|
||||
20250429,172200,10346189300,24500,24500,24500,24500,0
|
||||
20250429,172100,10346189300,24500,24500,24500,24500,0
|
||||
20250429,172000,10346189300,24500,24500,24500,24500,0
|
||||
20250429,171900,10346189300,24500,24500,24500,24500,0
|
||||
20250429,171800,10346189300,24500,24500,24500,24500,0
|
||||
20250429,171700,10346189300,24500,24500,24500,24500,0
|
||||
20250429,171600,10346189300,24500,24500,24500,24500,0
|
||||
20250429,171500,10346189300,24500,24500,24500,24500,0
|
||||
20250429,171400,10346189300,24500,24500,24500,24500,0
|
||||
20250429,171300,10346189300,24500,24500,24500,24500,0
|
||||
20250429,171200,10346189300,24500,24500,24500,24500,0
|
||||
20250429,171100,10346189300,24500,24500,24500,24500,0
|
||||
20250429,171000,10346189300,24500,24500,24500,24500,0
|
||||
20250429,170900,10346189300,24500,24500,24500,24500,0
|
||||
20250429,170800,10346189300,24500,24500,24500,24500,0
|
||||
20250429,170700,10346189300,24500,24500,24500,24500,0
|
||||
20250429,170600,10346189300,24500,24500,24500,24500,0
|
||||
20250429,170500,10346189300,24500,24500,24500,24500,0
|
||||
20250429,170400,10346189300,24500,24500,24500,24500,0
|
||||
20250429,170300,10346189300,24500,24500,24500,24500,0
|
||||
20250429,170200,10346189300,24500,24500,24500,24500,0
|
||||
20250429,170100,10346189300,24500,24500,24500,24500,0
|
||||
20250429,170000,10346189300,24500,24500,24500,24500,0
|
||||
20250429,165900,10346189300,24500,24500,24500,24500,0
|
||||
20250429,165800,10346189300,24500,24500,24500,24500,0
|
||||
20250429,165700,10346189300,24500,24500,24500,24500,0
|
||||
20250429,165600,10346189300,24500,24500,24500,24500,33204
|
||||
20250429,165500,10346189300,24500,24500,24500,24500,0
|
||||
20250429,165400,10346189300,24500,24500,24500,24500,0
|
||||
20250429,165300,10346189300,24500,24500,24500,24500,0
|
||||
20250429,165200,10346189300,24500,24500,24500,24500,0
|
||||
20250429,165100,10346189300,24500,24500,24500,24500,0
|
||||
20250429,165000,10346189300,24500,24500,24500,24500,0
|
||||
20250429,164900,10346189300,24500,24500,24500,24500,0
|
||||
20250429,164800,10346189300,24500,24500,24500,24500,0
|
||||
20250429,164700,10346189300,24500,24500,24500,24500,0
|
||||
20250429,164600,10346189300,24500,24500,24500,24500,0
|
||||
20250429,164500,10346189300,24500,24500,24500,24500,0
|
||||
20250429,164400,10346189300,24500,24500,24500,24500,0
|
||||
20250429,164300,10346189300,24500,24500,24500,24500,0
|
||||
20250429,164200,10346189300,24500,24500,24500,24500,0
|
||||
20250429,164100,10346189300,24500,24500,24500,24500,0
|
||||
20250429,164000,10346189300,24500,24500,24500,24500,0
|
||||
20250429,163900,10346189300,24500,24500,24500,24500,0
|
||||
20250429,163800,10346189300,24500,24500,24500,24500,0
|
||||
20250429,163700,10346189300,24500,24500,24500,24500,0
|
||||
20250429,163600,10346189300,24500,24500,24500,24500,0
|
||||
20250429,163500,10346189300,24500,24500,24500,24500,0
|
||||
20250429,163400,10346189300,24500,24500,24500,24500,0
|
||||
20250429,163300,10346189300,24500,24500,24500,24500,0
|
||||
20250429,163200,10346189300,24500,24500,24500,24500,0
|
||||
20250429,163100,10346189300,24500,24500,24500,24500,0
|
||||
20250429,163000,10346189300,24500,24500,24500,24500,0
|
||||
20250429,162900,10346189300,24500,24500,24500,24500,0
|
||||
20250429,162800,10346189300,24500,24500,24500,24500,0
|
||||
20250429,162700,10346189300,24500,24500,24500,24500,0
|
||||
20250429,162600,10346189300,24500,24500,24500,24500,33204
|
||||
20250429,162500,10346189300,24500,24500,24500,24500,0
|
||||
20250429,162400,10346189300,24500,24500,24500,24500,0
|
||||
20250429,162300,10346189300,24500,24500,24500,24500,0
|
||||
20250429,162200,10346189300,24500,24500,24500,24500,0
|
||||
20250429,162100,10346189300,24500,24500,24500,24500,0
|
||||
20250429,162000,10346189300,24500,24500,24500,24500,0
|
||||
20250429,161900,10346189300,24500,24500,24500,24500,0
|
||||
20250429,161800,10346189300,24500,24500,24500,24500,0
|
||||
20250429,161700,10346189300,24500,24500,24500,24500,0
|
||||
20250429,161600,10346189300,24500,24500,24500,24500,0
|
||||
20250429,161500,10346189300,24500,24500,24500,24500,0
|
||||
20250429,161400,10346189300,24500,24500,24500,24500,0
|
||||
20250429,161300,10346189300,24500,24500,24500,24500,0
|
||||
20250429,161200,10346189300,24500,24500,24500,24500,0
|
||||
20250429,161100,10346189300,24500,24500,24500,24500,0
|
||||
20250429,161000,10346189300,24500,24500,24500,24500,0
|
||||
20250429,160900,10346189300,24500,24500,24500,24500,0
|
||||
20250429,160800,10346189300,24500,24500,24500,24500,0
|
||||
20250429,160700,10346189300,24500,24500,24500,24500,0
|
||||
20250429,160600,10346189300,24500,24500,24500,24500,0
|
||||
20250429,160500,10346189300,24500,24500,24500,24500,0
|
||||
20250429,160400,10346189300,24500,24500,24500,24500,0
|
||||
20250429,160300,10346189300,24500,24500,24500,24500,0
|
||||
20250429,160200,10346189300,24500,24500,24500,24500,0
|
||||
20250429,160100,10346189300,24500,24500,24500,24500,0
|
||||
20250429,160000,10346189300,24500,24500,24500,24500,0
|
||||
20250429,155900,10346189300,24500,24500,24500,24500,0
|
||||
20250429,155800,10346189300,24500,24500,24500,24500,0
|
||||
20250429,155700,10346189300,24500,24500,24500,24500,0
|
||||
20250429,155600,10346189300,24500,24500,24500,24500,33204
|
||||
20250429,155500,10346189300,24500,24500,24500,24500,0
|
||||
20250429,155400,10346189300,24500,24500,24500,24500,0
|
||||
20250429,155300,10346189300,24500,24500,24500,24500,0
|
||||
20250429,155200,10346189300,24500,24500,24500,24500,0
|
||||
20250429,155100,10346189300,24500,24500,24500,24500,0
|
||||
20250429,155000,10346189300,24500,24500,24500,24500,0
|
||||
20250429,154900,10346189300,24500,24500,24500,24500,0
|
||||
20250429,154800,10346189300,24500,24500,24500,24500,0
|
||||
20250429,154700,10346189300,24500,24500,24500,24500,0
|
||||
20250429,154600,10346189300,24500,24500,24500,24500,0
|
||||
20250429,154500,10346189300,24500,24500,24500,24500,0
|
||||
20250429,154400,10346189300,24500,24500,24500,24500,0
|
||||
20250429,154300,10346189300,24500,24500,24500,24500,0
|
||||
20250429,154200,10346189300,24500,24500,24500,24500,0
|
||||
20250429,154100,10346189300,24500,24500,24500,24500,0
|
||||
20250429,154000,10346189300,24500,24500,24500,24500,0
|
||||
20250429,153900,10346189300,24500,24500,24500,24500,0
|
||||
20250429,153800,10346189300,24500,24500,24500,24500,0
|
||||
20250429,153700,10346189300,24500,24500,24500,24500,0
|
||||
20250429,153600,10346189300,24500,24500,24500,24500,0
|
||||
20250429,153500,10346189300,24500,24500,24500,24500,0
|
||||
20250429,153400,10346189300,24500,24500,24500,24500,0
|
||||
20250429,153300,10346189300,24500,24500,24500,24500,0
|
||||
20250429,153200,10346189300,24500,24500,24500,24500,0
|
||||
20250429,153100,10346189300,24500,24500,24500,24500,0
|
||||
20250429,153000,10346189300,24500,24500,24500,24500,33204
|
||||
20250429,152900,9532691300,24450,24450,24450,24450,0
|
||||
20250429,152800,9532691300,24450,24450,24450,24450,0
|
||||
20250429,152700,9532691300,24450,24450,24450,24450,0
|
||||
20250429,152600,9532691300,24450,24450,24450,24450,0
|
||||
20250429,152500,9532691300,24450,24450,24450,24450,0
|
||||
20250429,152400,9532691300,24450,24450,24450,24450,0
|
||||
20250429,152300,9532691300,24450,24450,24450,24450,0
|
||||
20250429,152200,9532691300,24450,24450,24450,24450,0
|
||||
20250429,152100,9532691300,24450,24450,24450,24450,0
|
||||
20250429,152000,9532691300,24450,24450,24450,24450,0
|
||||
20250429,151900,9532691300,24450,24450,24550,24450,980
|
||||
20250429,151800,9508701200,24450,24500,24500,24450,2665
|
||||
20250429,151700,9443501300,24450,24450,24500,24450,1115
|
||||
20250429,151600,9416208300,24450,24550,24550,24450,3671
|
||||
20250429,151500,9326232900,24550,24550,24550,24500,147
|
||||
20250429,151400,9322624850,24550,24550,24550,24500,631
|
||||
20250429,151300,9307154550,24550,24500,24550,24500,588
|
||||
20250429,151200,9292732750,24550,24500,24550,24500,1099
|
||||
20250429,151100,9265797300,24550,24500,24600,24450,6719
|
||||
20250429,151000,9101069850,24450,24450,24500,24450,1923
|
||||
20250429,150900,9053992100,24450,24450,24500,24450,2069
|
||||
20250429,150800,9003393950,24450,24450,24500,24450,1524
|
||||
20250429,150700,8966116050,24450,24450,24500,24450,1323
|
||||
20250429,150600,8933757300,24450,24500,24500,24450,1305
|
||||
20250429,150500,8901820500,24450,24450,24500,24450,1221
|
||||
20250429,150400,8871956500,24450,24450,24500,24450,1415
|
||||
20250429,150300,8837342900,24450,24450,24500,24450,1139
|
||||
20250429,150200,8809467950,24450,24450,24500,24450,1052
|
||||
20250429,150100,8783733700,24450,24500,24500,24450,1081
|
||||
20250429,150000,8757290800,24500,24500,24550,24450,2577
|
||||
20250429,145900,8694137550,24500,24450,24500,24400,1810
|
||||
20250429,145800,8649841800,24450,24450,24500,24400,1424
|
||||
20250429,145700,8615001350,24450,24500,24500,24400,1857
|
||||
20250429,145600,8569568650,24450,24450,24500,24450,1321
|
||||
20250429,145500,8537251600,24450,24450,24500,24400,4082
|
||||
20250429,145400,8437459650,24450,24450,24500,24450,907
|
||||
20250429,145300,8415267500,24450,24450,24500,24400,1415
|
||||
20250429,145200,8380660400,24450,24500,24500,24400,1095
|
||||
20250429,145100,8353863200,24500,24500,24500,24400,3050
|
||||
20250429,145000,8279225300,24450,24500,24500,24450,1206
|
||||
20250429,144900,8249721925,24450,24500,24500,24450,1635
|
||||
20250429,144800,8209729375,24450,24450,24500,24450,1167
|
||||
20250429,144700,8181182075,24450,24450,24500,24400,2229
|
||||
20250429,144600,8126682325,24450,24450,24500,24450,1485
|
||||
20250429,144500,8090362625,24500,24500,24500,24450,2305
|
||||
20250429,144400,8033941275,24500,24500,24550,24400,5075
|
||||
20250429,144300,7909708475,24550,24450,24550,24450,2640
|
||||
20250429,144200,7844991525,24500,24500,24500,24450,1111
|
||||
20250429,144100,7817810075,24500,24550,24550,24450,2930
|
||||
20250429,144000,7746033400,24500,24500,24550,24500,2236
|
||||
20250429,143900,7691220750,24550,24550,24600,24500,2759
|
||||
20250429,143800,7623502900,24550,24600,24650,24550,4715
|
||||
20250429,143700,7507646625,24600,24650,24650,24600,900
|
||||
20250429,143600,7485483025,24650,24650,24650,24600,2531
|
||||
20250429,143500,7423166150,24600,24600,24650,24600,725
|
||||
20250429,143400,7405300950,24600,24600,24650,24600,332
|
||||
20250429,143300,7397121200,24650,24650,24650,24600,414
|
||||
20250429,143200,7386919575,24650,24600,24650,24600,806
|
||||
20250429,143100,7367078525,24650,24650,24650,24600,2330
|
||||
20250429,143000,7309646250,24650,24650,24650,24600,616
|
||||
20250429,142900,7294465275,24650,24600,24650,24600,402
|
||||
20250429,142800,7284561225,24650,24625,24650,24600,450
|
||||
20250429,142700,7273473450,24650,24650,24700,24600,3521
|
||||
20250429,142600,7186672825,24650,24650,24650,24600,873
|
||||
20250429,142500,7165158675,24600,24650,24650,24600,868
|
||||
20250429,142400,7143769425,24625,24600,24650,24600,839
|
||||
20250429,142300,7123091225,24600,24650,24650,24600,1017
|
||||
20250429,142200,7098031325,24650,24650,24650,24600,976
|
||||
20250429,142100,7073991500,24650,24650,24650,24600,993
|
||||
20250429,142000,7049518600,24650,24650,24650,24600,822
|
||||
20250429,141900,7029259800,24650,24600,24650,24600,975
|
||||
20250429,141800,7005231750,24650,24600,24650,24600,573
|
||||
20250429,141700,6991118200,24650,24650,24650,24600,341
|
||||
20250429,141600,6982716350,24600,24600,24650,24600,454
|
||||
20250429,141500,6971528900,24600,24600,24650,24600,1160
|
||||
20250429,141400,6942939650,24650,24650,24650,24600,706
|
||||
20250429,141300,6925540600,24650,24600,24650,24600,359
|
||||
20250429,141200,6916693700,24650,24650,24650,24600,845
|
||||
20250429,141100,6895892100,24650,24650,24650,24600,449
|
||||
20250429,141000,6884829525,24650,24650,24650,24600,312
|
||||
20250429,140900,6877141725,24650,24650,24650,24550,3430
|
||||
20250429,140800,6792655625,24650,24600,24650,24600,1152
|
||||
20250429,140700,6764304400,24650,24600,24650,24600,1118
|
||||
20250429,140600,6736789100,24650,24650,24650,24600,1498
|
||||
20250429,140500,6699914950,24650,24600,24650,24600,495
|
||||
20250429,140400,6687728925,24600,24650,24650,24600,1607
|
||||
20250429,140300,6648179875,24650,24650,24650,24600,1044
|
||||
20250429,140200,6622474175,24600,24600,24650,24600,1982
|
||||
20250429,140100,6573701425,24600,24550,24650,24550,6629
|
||||
20250429,140000,6410577175,24550,24650,24650,24550,1183
|
||||
20250429,135900,6381497125,24600,24600,24650,24600,2139
|
||||
20250429,135800,6328863625,24650,24650,24650,24600,522
|
||||
20250429,135700,6316010175,24600,24650,24650,24600,589
|
||||
20250429,135600,6301502675,24650,24650,24650,24600,3564
|
||||
20250429,135500,6213789475,24650,24700,24700,24600,1409
|
||||
20250429,135400,6179061725,24700,24650,24700,24650,654
|
||||
20250429,135300,6162925000,24700,24650,24700,24600,1175
|
||||
20250429,135200,6133945800,24650,24700,24700,24650,2711
|
||||
20250429,135100,6067035550,24650,24650,24700,24650,3687
|
||||
20250429,135000,5976117875,24650,24700,24700,24650,942
|
||||
20250429,134900,5952881475,24700,24700,24700,24650,362
|
||||
20250429,134800,5943943525,24650,24750,24750,24650,854
|
||||
20250429,134700,5922845550,24700,24700,24750,24700,606
|
||||
20250429,134600,5907856950,24700,24750,24750,24700,4851
|
||||
20250429,134500,5788021150,24750,24700,24750,24700,557
|
||||
20250429,134400,5774237850,24700,24700,24750,24700,304
|
||||
20250429,134300,5766718150,24750,24725,24750,24700,692
|
||||
20250429,134200,5749594475,24750,24750,24750,24700,447
|
||||
20250429,134100,5738534150,24750,24700,24750,24700,189
|
||||
20250429,134000,5733859450,24750,24750,24750,24700,320
|
||||
20250429,133900,5725941525,24750,24700,24750,24700,300
|
||||
20250429,133800,5718520025,24750,24750,24750,24700,341
|
||||
20250429,133700,5710082475,24750,24700,24750,24700,892
|
||||
20250429,133600,5688010000,24700,24750,24750,24700,723
|
||||
20250429,133500,5670117300,24750,24750,24750,24700,284
|
||||
20250429,133400,5663092150,24750,24750,24750,24700,687
|
||||
20250429,133300,5646089475,24700,24750,24750,24700,311
|
||||
20250429,133200,5638400750,24750,24750,24750,24725,260
|
||||
20250429,133100,5631966025,24750,24750,24750,24725,1096
|
||||
20250429,133000,5604840250,24750,24700,24750,24700,637
|
||||
20250429,132900,5589075300,24750,24725,24750,24700,1089
|
||||
20250429,132800,5562123100,24750,24700,24750,24700,1792
|
||||
20250429,132700,5517846350,24700,24700,24700,24650,217
|
||||
20250429,132600,5512487050,24700,24700,24700,24675,173
|
||||
20250429,132500,5508213975,24700,24700,24700,24650,271
|
||||
20250429,132400,5501520475,24650,24700,24700,24650,113
|
||||
20250429,132300,5498730325,24700,24700,24750,24650,2314
|
||||
20250429,132200,5441563075,24700,24700,24700,24650,289
|
||||
20250429,132100,5434424925,24700,24700,24700,24650,631
|
||||
20250429,132000,5418840575,24700,24700,24700,24650,399
|
||||
20250429,131900,5408985400,24700,24650,24700,24650,165
|
||||
20250429,131800,5404910500,24700,24700,24700,24650,413
|
||||
20250429,131700,5394709500,24650,24700,24700,24650,236
|
||||
20250429,131600,5388880650,24700,24700,24700,24650,1002
|
||||
20250429,131500,5364131850,24700,24700,24700,24650,226
|
||||
20250429,131400,5358552300,24675,24700,24700,24650,193
|
||||
20250429,131300,5353785275,24700,24750,24750,24700,1758
|
||||
20250429,131200,5310358475,24750,24725,24750,24700,155
|
||||
20250429,131100,5306522775,24750,24750,24750,24700,117
|
||||
20250429,131000,5303627075,24750,24750,24750,24700,184
|
||||
20250429,130900,5299073275,24750,24700,24750,24700,1606
|
||||
20250429,130800,5259366600,24700,24750,24750,24700,1774
|
||||
20250429,130700,5215543900,24750,24700,24750,24675,1705
|
||||
20250429,130600,5173403575,24700,24650,24700,24650,565
|
||||
20250429,130500,5159448175,24700,24700,24700,24700,113
|
||||
20250429,130400,5156657075,24700,24700,24700,24675,1068
|
||||
20250429,130300,5130277575,24700,24700,24700,24650,145
|
||||
20250429,130200,5126696225,24700,24700,24700,24700,1408
|
||||
20250429,130100,5091918625,24700,24700,24700,24675,261
|
||||
20250429,130000,5085472350,24700,24700,24700,24700,311
|
||||
20250429,125900,5077790650,24700,24700,24700,24675,651
|
||||
20250429,125800,5061711050,24700,24700,24700,24675,200
|
||||
20250429,125700,5056771350,24700,24700,24700,24700,117
|
||||
20250429,125600,5053881450,24700,24700,24700,24700,270
|
||||
20250429,125500,5047212450,24700,24700,24700,24650,127
|
||||
20250429,125400,5044077150,24700,24700,24700,24650,160
|
||||
20250429,125300,5040125200,24700,24700,24700,24700,409
|
||||
20250429,125200,5030022900,24750,24700,24750,24700,1921
|
||||
20250429,125100,4982559600,24700,24700,24700,24700,378
|
||||
20250429,125000,4973223000,24700,24700,24700,24650,5068
|
||||
20250429,124900,4848237750,24700,24700,24700,24650,988
|
||||
20250429,124800,4823872000,24700,24700,24700,24700,728
|
||||
20250429,124700,4805890400,24700,24700,24700,24700,533
|
||||
20250429,124600,4792725300,24700,24700,24700,24650,302
|
||||
20250429,124500,4785266150,24700,24700,24700,24650,369
|
||||
20250429,124400,4776155225,24700,24700,24700,24700,291
|
||||
20250429,124300,4768967525,24700,24700,24700,24700,551
|
||||
20250429,124200,4755357825,24700,24700,24700,24675,3289
|
||||
20250429,124100,4674119600,24700,24650,24700,24650,751
|
||||
20250429,124000,4655572800,24700,24700,24700,24650,265
|
||||
20250429,123900,4649033050,24650,24675,24700,24650,312
|
||||
20250429,123800,4641336475,24700,24700,24700,24650,318
|
||||
20250429,123700,4633489925,24675,24700,24700,24650,477
|
||||
20250429,123600,4621716275,24700,24750,24750,24650,129
|
||||
20250429,123500,4618533075,24700,24750,24750,24700,2124
|
||||
20250429,123400,4566059975,24750,24700,24750,24700,936
|
||||
20250429,123300,4542932325,24750,24725,24750,24700,527
|
||||
20250429,123200,4529892300,24700,24750,24750,24700,420
|
||||
20250429,123100,4519515600,24750,24700,24750,24700,124
|
||||
20250429,123000,4516448100,24700,24750,24750,24700,251
|
||||
20250429,122900,4510243175,24750,24800,24800,24750,2363
|
||||
20250429,122800,4451752600,24800,24800,24800,24800,315
|
||||
20250429,122700,4443940600,24800,24800,24800,24800,371
|
||||
20250429,122600,4434739800,24800,24800,24800,24800,388
|
||||
20250429,122500,4425117400,24800,24800,24800,24775,114
|
||||
20250429,122400,4422290375,24800,24800,24800,24800,288
|
||||
20250429,122300,4415147975,24800,24800,24800,24800,897
|
||||
20250429,122200,4392902375,24800,24800,24800,24800,631
|
||||
20250429,122100,4377253575,24775,24800,24800,24775,189
|
||||
20250429,122000,4372566400,24800,24800,24800,24800,132
|
||||
20250429,121900,4369292800,24800,24800,24800,24750,357
|
||||
20250429,121800,4360452450,24800,24850,24850,24800,206
|
||||
20250429,121700,4355340500,24800,24850,24850,24800,174
|
||||
20250429,121600,4351022750,24800,24800,24850,24800,650
|
||||
20250429,121500,4334899575,24800,24800,24850,24800,404
|
||||
20250429,121400,4324875075,24800,24800,24850,24800,408
|
||||
20250429,121300,4314751625,24800,24900,24950,24800,2922
|
||||
20250429,121200,4242061200,24900,24900,24900,24850,361
|
||||
20250429,121100,4233072650,24900,24875,24900,24850,443
|
||||
20250429,121000,4222043450,24900,24900,24900,24875,517
|
||||
20250429,120900,4209170175,24900,24900,24900,24875,413
|
||||
20250429,120800,4198886525,24900,24900,24900,24900,422
|
||||
20250429,120700,4188378725,24900,24900,24900,24850,1476
|
||||
20250429,120600,4151626525,24900,24900,24900,24875,231
|
||||
20250429,120500,4145874725,24900,24900,24900,24900,1254
|
||||
20250429,120400,4114650125,24900,24900,24900,24900,188
|
||||
20250429,120300,4109968925,24900,24900,24900,24875,719
|
||||
20250429,120200,4092065900,24875,24900,24900,24875,503
|
||||
20250429,120100,4079541225,24900,24900,24900,24900,400
|
||||
20250429,120000,4069581225,24900,24900,24900,24850,290
|
||||
20250429,115900,4062360525,24900,24900,24950,24850,1526
|
||||
20250429,115800,4024351000,24900,24875,24950,24850,1734
|
||||
20250429,115700,3981167575,24900,24900,24900,24875,1384
|
||||
20250429,115600,3946706000,24900,24900,24900,24850,320
|
||||
20250429,115500,3938738075,24900,24900,24900,24850,441
|
||||
20250429,115400,3927757325,24900,24875,24900,24875,195
|
||||
20250429,115300,3922901900,24875,24900,24900,24850,258
|
||||
20250429,115200,3916477800,24900,24900,24900,24850,220
|
||||
20250429,115100,3911000050,24900,24950,24950,24900,863
|
||||
20250429,115000,3889508250,24950,24900,24950,24900,121
|
||||
20250429,114900,3886489850,24900,24900,24950,24850,627
|
||||
20250429,114800,3870874350,24900,24950,25000,24900,2971
|
||||
20250429,114700,3796753225,24900,24900,24950,24900,1773
|
||||
20250429,114600,3752516975,24900,24950,24950,24900,590
|
||||
20250429,114500,3737799050,24950,24900,24950,24900,161
|
||||
20250429,114400,3733782225,24950,24950,24950,24900,449
|
||||
20250429,114300,3722579775,24950,24950,24950,24900,437
|
||||
20250429,114200,3711676800,24950,24950,24950,24900,505
|
||||
20250429,114100,3699077200,24950,24925,24950,24925,236
|
||||
20250429,114000,3693189875,24925,24900,24950,24900,73
|
||||
20250429,113900,3691369450,24950,24950,25000,24900,2025
|
||||
20250429,113800,3640841600,24950,24950,24950,24900,665
|
||||
20250429,113700,3624250300,24925,24950,24950,24925,174
|
||||
20250429,113600,3619909100,24950,25000,25000,24900,769
|
||||
20250429,113500,3600717550,25000,24925,25000,24925,1392
|
||||
20250429,113400,3565974275,24950,24950,24950,24950,573
|
||||
20250429,113300,3551677925,24900,24950,24950,24900,903
|
||||
20250429,113200,3529148500,24950,24950,24950,24925,315
|
||||
20250429,113100,3521289325,24950,24950,24950,24925,179
|
||||
20250429,113000,3516823300,24950,24950,24950,24900,238
|
||||
20250429,112900,3510887300,24950,24975,25000,24950,3302
|
||||
20250429,112800,3428467925,25000,25000,25000,24950,397
|
||||
20250429,112700,3418545775,25000,25000,25000,24950,615
|
||||
20250429,112600,3403171525,25000,25000,25000,24975,391
|
||||
20250429,112500,3393396625,25000,24950,25000,24900,1922
|
||||
20250429,112400,3345387825,24950,24950,25000,24900,4288
|
||||
20250429,112300,3238372175,24900,24950,24950,24900,1255
|
||||
20250429,112200,3207109025,24950,24900,24950,24850,2730
|
||||
20250429,112100,3139127825,24900,24900,24900,24850,267
|
||||
20250429,112000,3132480175,24900,24900,24900,24850,248
|
||||
20250429,111900,3126306125,24850,24850,24900,24850,734
|
||||
20250429,111800,3108033475,24900,24900,24900,24850,215
|
||||
20250429,111700,3102685025,24900,24900,24900,24850,234
|
||||
20250429,111600,3096858625,24900,24900,24900,24850,495
|
||||
20250429,111500,3084535775,24900,24950,25000,24850,3276
|
||||
20250429,111400,3002858075,25000,24950,25000,24950,260
|
||||
20250429,111300,2996358250,25000,24950,25000,24925,2164
|
||||
20250429,111200,2942313250,24950,25000,25000,24900,2954
|
||||
20250429,111100,2868613850,24950,24950,25000,24950,1673
|
||||
20250429,111000,2826851600,24950,24950,25000,24950,812
|
||||
20250429,110900,2806573050,24950,24975,25000,24950,1817
|
||||
20250429,110800,2761190800,25000,25000,25000,24950,749
|
||||
20250429,110700,2742466950,25000,24950,25000,24900,1159
|
||||
20250429,110600,2713503350,24950,24950,24950,24900,2029
|
||||
20250429,110500,2662880400,24950,24950,24950,24900,636
|
||||
20250429,110400,2647022450,24950,24900,24950,24900,561
|
||||
20250429,110300,2633028500,24950,24950,24950,24900,727
|
||||
20250429,110200,2614890150,24950,24950,24950,24900,839
|
||||
20250429,110100,2593957150,24900,24850,24950,24850,397
|
||||
20250429,110000,2584055250,24950,24900,24950,24850,2062
|
||||
20250429,105900,2532694600,24900,24900,24950,24850,593
|
||||
20250429,105800,2517925575,24900,24900,24900,24875,2945
|
||||
20250429,105700,2444595175,24900,24850,24900,24850,1263
|
||||
20250429,105600,2413149475,24850,24900,24900,24850,311
|
||||
20250429,105500,2405406225,24900,24875,24900,24850,347
|
||||
20250429,105400,2396768200,24900,24900,24900,24850,381
|
||||
20250429,105300,2387283650,24875,24875,24900,24850,830
|
||||
20250429,105200,2366618700,24900,24900,24900,24850,347
|
||||
20250429,105100,2357981500,24900,24850,24900,24850,331
|
||||
20250429,105000,2349739850,24850,24850,24900,24800,1405
|
||||
20250429,104900,2314812875,24850,24800,24850,24800,493
|
||||
20250429,104800,2302562250,24850,24850,24850,24800,2701
|
||||
20250429,104700,2235442600,24850,24850,24850,24800,686
|
||||
20250429,104600,2218395625,24850,24850,24850,24800,1235
|
||||
20250429,104500,2187706025,24850,24850,24850,24800,1291
|
||||
20250429,104400,2155624775,24850,24800,24850,24800,277
|
||||
20250429,104300,2148741475,24800,24800,24825,24750,1756
|
||||
20250429,104200,2105192750,24800,24800,24800,24750,524
|
||||
20250429,104100,2092197750,24800,24800,24800,24750,251
|
||||
20250429,104000,2085973100,24800,24800,24800,24750,721
|
||||
20250429,103900,2068092400,24800,24800,24800,24750,384
|
||||
20250429,103800,2058569250,24750,24800,24800,24750,340
|
||||
20250429,103700,2050137800,24800,24750,24800,24750,352
|
||||
20250429,103600,2041408850,24800,24750,24800,24750,328
|
||||
20250429,103500,2033274550,24800,24800,24800,24750,177
|
||||
20250429,103400,2028885000,24800,24800,24800,24750,359
|
||||
20250429,103300,2019982000,24800,24800,24800,24750,1029
|
||||
20250429,103200,1994464400,24800,24800,24800,24750,91
|
||||
20250429,103100,1992207700,24750,24750,24800,24750,244
|
||||
20250429,103000,1986156700,24750,24800,24800,24750,371
|
||||
20250429,102900,1976966050,24800,24800,24800,24750,265
|
||||
20250429,102800,1970394350,24750,24800,24800,24750,127
|
||||
20250429,102700,1967245150,24750,24850,24850,24750,971
|
||||
20250429,102600,1943161800,24850,24800,24850,24750,3166
|
||||
20250429,102500,1864641300,24850,24800,24850,24750,1715
|
||||
20250429,102400,1822087050,24800,24800,24800,24750,158
|
||||
20250429,102300,1818168800,24750,24800,24800,24750,565
|
||||
20250429,102200,1804184500,24800,24800,24800,24750,700
|
||||
20250429,102100,1786824600,24800,24800,24800,24750,124
|
||||
20250429,102000,1783749500,24800,24750,24800,24750,573
|
||||
20250429,101900,1769542050,24800,24800,24800,24750,556
|
||||
20250429,101800,1755778650,24750,24750,24800,24750,350
|
||||
20250429,101700,1747109400,24750,24750,24800,24750,144
|
||||
20250429,101600,1743543150,24800,24800,24800,24750,270
|
||||
20250429,101500,1736847750,24750,24750,24800,24700,1852
|
||||
20250429,101400,1691006700,24750,24700,24750,24700,449
|
||||
20250429,101300,1679894200,24750,24750,24750,24700,200
|
||||
20250429,101200,1674944450,24700,24700,24800,24650,4446
|
||||
20250429,101100,1564931450,24650,24750,24750,24650,1212
|
||||
20250429,101000,1534994300,24750,24725,24800,24725,3815
|
||||
20250429,100900,1440538125,24750,24750,24750,24725,221
|
||||
20250429,100800,1435068400,24750,24800,24800,24700,3070
|
||||
20250429,100700,1359012150,24850,24800,24850,24800,188
|
||||
20250429,100600,1354347550,24850,24750,24900,24750,3826
|
||||
20250429,100500,1259290450,24800,24725,24800,24700,635
|
||||
20250429,100400,1243565350,24700,24750,24750,24700,225
|
||||
20250429,100300,1237996800,24750,24700,24750,24700,202
|
||||
20250429,100200,1232997550,24800,24750,24800,24700,1025
|
||||
20250429,100100,1207628050,24800,24750,24800,24700,545
|
||||
20250429,100000,1194141750,24750,24700,24750,24700,251
|
||||
20250429,095900,1187929750,24750,24700,24750,24700,507
|
||||
20250429,095800,1175396000,24750,24650,24750,24650,1953
|
||||
20250429,095700,1127156650,24700,24800,24800,24700,3373
|
||||
20250429,095600,1043694050,24750,24850,24850,24750,167
|
||||
20250429,095500,1039551400,24850,24800,24850,24750,612
|
||||
20250429,095400,1024372400,24800,24750,24800,24750,391
|
||||
20250429,095300,1014678400,24800,24750,24800,24750,246
|
||||
20250429,095200,1008577700,24800,24800,24800,24750,619
|
||||
20250429,095100,993227250,24750,24800,24800,24750,85
|
||||
20250429,095000,991120900,24800,24750,24800,24700,1573
|
||||
20250429,094900,952188650,24750,24700,24750,24700,162
|
||||
20250429,094800,948179300,24750,24750,24750,24700,117
|
||||
20250429,094700,945283750,24750,24750,24750,24700,226
|
||||
20250429,094600,939690400,24750,24700,24800,24700,2128
|
||||
20250429,094500,887024900,24700,24750,24750,24700,112
|
||||
20250429,094400,884254200,24750,24750,24750,24700,1276
|
||||
20250429,094300,852699300,24750,24750,24750,24700,44
|
||||
20250429,094200,851610350,24700,24650,24750,24650,322
|
||||
20250429,094100,843655200,24700,24650,24750,24650,1054
|
||||
20250429,094000,817608950,24750,24700,24750,24650,566
|
||||
20250429,093900,803606500,24700,24750,24750,24700,1053
|
||||
20250429,093800,777592400,24800,24750,24800,24700,553
|
||||
20250429,093700,763886950,24750,24800,24800,24700,674
|
||||
20250429,093600,747203100,24750,24700,24850,24700,1464
|
||||
20250429,093500,710944150,24750,24700,24750,24700,227
|
||||
20250429,093400,705327350,24750,24750,24750,24650,871
|
||||
20250429,093300,683812500,24700,24700,24750,24700,404
|
||||
20250429,093200,673818000,24700,24700,24700,24700,354
|
||||
20250429,093100,665074200,24650,24700,24700,24650,39
|
||||
20250429,093000,664111900,24700,24650,24700,24650,1163
|
||||
20250429,092900,635399850,24650,24650,24650,24650,284
|
||||
20250429,092800,628399250,24650,24650,24650,24650,192
|
||||
20250429,092700,623666450,24650,24650,24650,24650,188
|
||||
20250429,092600,619032250,24600,24700,24700,24600,815
|
||||
20250429,092500,598942950,24650,24600,24650,24600,215
|
||||
20250429,092400,593643250,24650,24650,24650,24650,220
|
||||
20250429,092300,588220250,24650,24600,24650,24600,98
|
||||
20250429,092200,585807000,24600,24600,24650,24600,702
|
||||
20250429,092100,568532200,24600,24575,24650,24575,115
|
||||
20250429,092000,565701350,24600,24600,24650,24600,485
|
||||
20250429,091900,553767600,24600,24650,24700,24600,1208
|
||||
20250429,091800,524020450,24600,24575,24650,24575,1205
|
||||
20250429,091700,494363350,24600,24700,24700,24600,577
|
||||
20250429,091600,480160250,24700,24700,24700,24700,9
|
||||
20250429,091500,479937950,24650,24700,24700,24650,135
|
||||
20250429,091400,476609850,24650,24650,24700,24650,487
|
||||
20250429,091300,464605250,24650,24650,24750,24600,1596
|
||||
20250429,091200,425218400,24650,24650,24650,24600,1162
|
||||
20250429,091100,396614000,24650,24600,24650,24600,177
|
||||
20250429,091000,392253150,24650,24700,24700,24650,1148
|
||||
20250429,090900,363920600,24650,24650,24700,24650,613
|
||||
20250429,090800,348804450,24700,24700,24700,24650,44
|
||||
20250429,090700,347717800,24700,24600,24750,24600,5225
|
||||
20250429,090600,219022050,24550,24550,24600,24550,197
|
||||
20250429,090500,214182000,24550,24600,24600,24500,1225
|
||||
20250429,090400,184108350,24600,24650,24650,24600,312
|
||||
20250429,090300,176431200,24600,24650,24650,24600,650
|
||||
20250429,090200,160424850,24600,24700,24700,24600,3046
|
||||
20250429,090100,85337450,24750,24750,24800,24750,609
|
||||
20250429,090000,70243700,24750,24800,24850,24700,2832
|
||||
|
Reference in New Issue
Block a user