Update 2025-04-24 2740 candle_min
This commit is contained in:
557
000270/min/candle-20250424.csv
Normal file
557
000270/min/candle-20250424.csv
Normal file
@@ -0,0 +1,557 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250424,181500,80883926350,88800,88800,88800,88800,179619
|
||||
20250424,181400,80883926350,88800,88800,88800,88800,0
|
||||
20250424,181300,80883926350,88800,88800,88800,88800,0
|
||||
20250424,181200,80883926350,88800,88800,88800,88800,0
|
||||
20250424,181100,80883926350,88800,88800,88800,88800,0
|
||||
20250424,181000,80883926350,88800,88800,88800,88800,0
|
||||
20250424,180900,80883926350,88800,88800,88800,88800,0
|
||||
20250424,180800,80883926350,88800,88800,88800,88800,0
|
||||
20250424,180700,80883926350,88800,88800,88800,88800,0
|
||||
20250424,180600,80883926350,88800,88800,88800,88800,0
|
||||
20250424,180500,80883926350,88800,88800,88800,88800,0
|
||||
20250424,180400,80883926350,88800,88800,88800,88800,0
|
||||
20250424,180300,80883926350,88800,88800,88800,88800,0
|
||||
20250424,180200,80883926350,88800,88800,88800,88800,0
|
||||
20250424,180100,80883926350,88800,88800,88800,88800,0
|
||||
20250424,180000,80883926350,88800,88800,88800,88800,0
|
||||
20250424,175900,80883926350,88800,88800,88800,88800,0
|
||||
20250424,175800,80883926350,88800,88800,88800,88800,0
|
||||
20250424,175700,80883926350,88800,88800,88800,88800,0
|
||||
20250424,175600,80883926350,88800,88800,88800,88800,0
|
||||
20250424,175500,80883926350,88800,88800,88800,88800,0
|
||||
20250424,175400,80883926350,88800,88800,88800,88800,0
|
||||
20250424,175300,80883926350,88800,88800,88800,88800,0
|
||||
20250424,175200,80883926350,88800,88800,88800,88800,0
|
||||
20250424,175100,80883926350,88800,88800,88800,88800,0
|
||||
20250424,175000,80883926350,88800,88800,88800,88800,0
|
||||
20250424,174900,80883926350,88800,88800,88800,88800,0
|
||||
20250424,174800,80883926350,88800,88800,88800,88800,0
|
||||
20250424,174700,80883926350,88800,88800,88800,88800,0
|
||||
20250424,174600,80883926350,88800,88800,88800,88800,0
|
||||
20250424,174500,80883926350,88800,88800,88800,88800,179619
|
||||
20250424,174400,80883926350,88800,88800,88800,88800,0
|
||||
20250424,174300,80883926350,88800,88800,88800,88800,0
|
||||
20250424,174200,80883926350,88800,88800,88800,88800,0
|
||||
20250424,174100,80883926350,88800,88800,88800,88800,0
|
||||
20250424,174000,80883926350,88800,88800,88800,88800,0
|
||||
20250424,173900,80883926350,88800,88800,88800,88800,0
|
||||
20250424,173800,80883926350,88800,88800,88800,88800,0
|
||||
20250424,173700,80883926350,88800,88800,88800,88800,0
|
||||
20250424,173600,80883926350,88800,88800,88800,88800,0
|
||||
20250424,173500,80883926350,88800,88800,88800,88800,0
|
||||
20250424,173400,80883926350,88800,88800,88800,88800,0
|
||||
20250424,173300,80883926350,88800,88800,88800,88800,0
|
||||
20250424,173200,80883926350,88800,88800,88800,88800,0
|
||||
20250424,173100,80883926350,88800,88800,88800,88800,0
|
||||
20250424,173000,80883926350,88800,88800,88800,88800,0
|
||||
20250424,172900,80883926350,88800,88800,88800,88800,0
|
||||
20250424,172800,80883926350,88800,88800,88800,88800,0
|
||||
20250424,172700,80883926350,88800,88800,88800,88800,0
|
||||
20250424,172600,80883926350,88800,88800,88800,88800,0
|
||||
20250424,172500,80883926350,88800,88800,88800,88800,0
|
||||
20250424,172400,80883926350,88800,88800,88800,88800,0
|
||||
20250424,172300,80883926350,88800,88800,88800,88800,0
|
||||
20250424,172200,80883926350,88800,88800,88800,88800,0
|
||||
20250424,172100,80883926350,88800,88800,88800,88800,0
|
||||
20250424,172000,80883926350,88800,88800,88800,88800,0
|
||||
20250424,171900,80883926350,88800,88800,88800,88800,0
|
||||
20250424,171800,80883926350,88800,88800,88800,88800,0
|
||||
20250424,171700,80883926350,88800,88800,88800,88800,0
|
||||
20250424,171600,80883926350,88800,88800,88800,88800,0
|
||||
20250424,171500,80883926350,88800,88800,88800,88800,179619
|
||||
20250424,171400,80883926350,88800,88800,88800,88800,0
|
||||
20250424,171300,80883926350,88800,88800,88800,88800,0
|
||||
20250424,171200,80883926350,88800,88800,88800,88800,0
|
||||
20250424,171100,80883926350,88800,88800,88800,88800,0
|
||||
20250424,171000,80883926350,88800,88800,88800,88800,0
|
||||
20250424,170900,80883926350,88800,88800,88800,88800,0
|
||||
20250424,170800,80883926350,88800,88800,88800,88800,0
|
||||
20250424,170700,80883926350,88800,88800,88800,88800,0
|
||||
20250424,170600,80883926350,88800,88800,88800,88800,0
|
||||
20250424,170500,80883926350,88800,88800,88800,88800,0
|
||||
20250424,170400,80883926350,88800,88800,88800,88800,0
|
||||
20250424,170300,80883926350,88800,88800,88800,88800,0
|
||||
20250424,170200,80883926350,88800,88800,88800,88800,0
|
||||
20250424,170100,80883926350,88800,88800,88800,88800,0
|
||||
20250424,170000,80883926350,88800,88800,88800,88800,0
|
||||
20250424,165900,80883926350,88800,88800,88800,88800,0
|
||||
20250424,165800,80883926350,88800,88800,88800,88800,0
|
||||
20250424,165700,80883926350,88800,88800,88800,88800,0
|
||||
20250424,165600,80883926350,88800,88800,88800,88800,0
|
||||
20250424,165500,80883926350,88800,88800,88800,88800,0
|
||||
20250424,165400,80883926350,88800,88800,88800,88800,0
|
||||
20250424,165300,80883926350,88800,88800,88800,88800,0
|
||||
20250424,165200,80883926350,88800,88800,88800,88800,0
|
||||
20250424,165100,80883926350,88800,88800,88800,88800,0
|
||||
20250424,165000,80883926350,88800,88800,88800,88800,0
|
||||
20250424,164900,80883926350,88800,88800,88800,88800,0
|
||||
20250424,164800,80883926350,88800,88800,88800,88800,0
|
||||
20250424,164700,80883926350,88800,88800,88800,88800,0
|
||||
20250424,164600,80883926350,88800,88800,88800,88800,0
|
||||
20250424,164500,80883926350,88800,88800,88800,88800,179619
|
||||
20250424,164400,80883926350,88800,88800,88800,88800,0
|
||||
20250424,164300,80883926350,88800,88800,88800,88800,0
|
||||
20250424,164200,80883926350,88800,88800,88800,88800,0
|
||||
20250424,164100,80883926350,88800,88800,88800,88800,0
|
||||
20250424,164000,80883926350,88800,88800,88800,88800,0
|
||||
20250424,163900,80883926350,88800,88800,88800,88800,0
|
||||
20250424,163800,80883926350,88800,88800,88800,88800,0
|
||||
20250424,163700,80883926350,88800,88800,88800,88800,0
|
||||
20250424,163600,80883926350,88800,88800,88800,88800,0
|
||||
20250424,163500,80883926350,88800,88800,88800,88800,0
|
||||
20250424,163400,80883926350,88800,88800,88800,88800,0
|
||||
20250424,163300,80883926350,88800,88800,88800,88800,0
|
||||
20250424,163200,80883926350,88800,88800,88800,88800,0
|
||||
20250424,163100,80883926350,88800,88800,88800,88800,0
|
||||
20250424,163000,80883926350,88800,88800,88800,88800,0
|
||||
20250424,162900,80883926350,88800,88800,88800,88800,0
|
||||
20250424,162800,80883926350,88800,88800,88800,88800,0
|
||||
20250424,162700,80883926350,88800,88800,88800,88800,0
|
||||
20250424,162600,80883926350,88800,88800,88800,88800,0
|
||||
20250424,162500,80883926350,88800,88800,88800,88800,0
|
||||
20250424,162400,80883926350,88800,88800,88800,88800,0
|
||||
20250424,162300,80883926350,88800,88800,88800,88800,0
|
||||
20250424,162200,80883926350,88800,88800,88800,88800,0
|
||||
20250424,162100,80883926350,88800,88800,88800,88800,0
|
||||
20250424,162000,80883926350,88800,88800,88800,88800,0
|
||||
20250424,161900,80883926350,88800,88800,88800,88800,0
|
||||
20250424,161800,80883926350,88800,88800,88800,88800,0
|
||||
20250424,161700,80883926350,88800,88800,88800,88800,0
|
||||
20250424,161600,80883926350,88800,88800,88800,88800,0
|
||||
20250424,161500,80883926350,88800,88800,88800,88800,179619
|
||||
20250424,161400,80883926350,88800,88800,88800,88800,0
|
||||
20250424,161300,80883926350,88800,88800,88800,88800,0
|
||||
20250424,161200,80883926350,88800,88800,88800,88800,0
|
||||
20250424,161100,80883926350,88800,88800,88800,88800,0
|
||||
20250424,161000,80883926350,88800,88800,88800,88800,0
|
||||
20250424,160900,80883926350,88800,88800,88800,88800,0
|
||||
20250424,160800,80883926350,88800,88800,88800,88800,0
|
||||
20250424,160700,80883926350,88800,88800,88800,88800,0
|
||||
20250424,160600,80883926350,88800,88800,88800,88800,0
|
||||
20250424,160500,80883926350,88800,88800,88800,88800,0
|
||||
20250424,160400,80883926350,88800,88800,88800,88800,0
|
||||
20250424,160300,80883926350,88800,88800,88800,88800,0
|
||||
20250424,160200,80883926350,88800,88800,88800,88800,0
|
||||
20250424,160100,80883926350,88800,88800,88800,88800,0
|
||||
20250424,160000,80883926350,88800,88800,88800,88800,0
|
||||
20250424,155900,80883926350,88800,88800,88800,88800,0
|
||||
20250424,155800,80883926350,88800,88800,88800,88800,0
|
||||
20250424,155700,80883926350,88800,88800,88800,88800,0
|
||||
20250424,155600,80883926350,88800,88800,88800,88800,0
|
||||
20250424,155500,80883926350,88800,88800,88800,88800,0
|
||||
20250424,155400,80883926350,88800,88800,88800,88800,0
|
||||
20250424,155300,80883926350,88800,88800,88800,88800,0
|
||||
20250424,155200,80883926350,88800,88800,88800,88800,0
|
||||
20250424,155100,80883926350,88800,88800,88800,88800,0
|
||||
20250424,155000,80883926350,88800,88800,88800,88800,0
|
||||
20250424,154900,80883926350,88800,88800,88800,88800,0
|
||||
20250424,154800,80883926350,88800,88800,88800,88800,0
|
||||
20250424,154700,80883926350,88800,88800,88800,88800,0
|
||||
20250424,154600,80883926350,88800,88800,88800,88800,0
|
||||
20250424,154500,80883926350,88800,88800,88800,88800,179619
|
||||
20250424,154400,80883926350,88800,88800,88800,88800,0
|
||||
20250424,154300,80883926350,88800,88800,88800,88800,0
|
||||
20250424,154200,80883926350,88800,88800,88800,88800,0
|
||||
20250424,154100,80883926350,88800,88800,88800,88800,0
|
||||
20250424,154000,80883926350,88800,88800,88800,88800,0
|
||||
20250424,153900,80883926350,88800,88800,88800,88800,0
|
||||
20250424,153800,80883926350,88800,88800,88800,88800,0
|
||||
20250424,153700,80883926350,88800,88800,88800,88800,0
|
||||
20250424,153600,80883926350,88800,88800,88800,88800,0
|
||||
20250424,153500,80883926350,88800,88800,88800,88800,0
|
||||
20250424,153400,80883926350,88800,88800,88800,88800,0
|
||||
20250424,153300,80883926350,88800,88800,88800,88800,0
|
||||
20250424,153200,80883926350,88800,88800,88800,88800,0
|
||||
20250424,153100,80883926350,88800,88800,88800,88800,0
|
||||
20250424,153000,80883926350,88800,88800,88800,88800,179619
|
||||
20250424,152900,64933759150,88800,88800,88800,88800,0
|
||||
20250424,152800,64933759150,88800,88800,88800,88800,0
|
||||
20250424,152700,64933759150,88800,88800,88800,88800,0
|
||||
20250424,152600,64933759150,88800,88800,88800,88800,0
|
||||
20250424,152500,64933759150,88800,88800,88800,88800,0
|
||||
20250424,152400,64933759150,88800,88800,88800,88800,0
|
||||
20250424,152300,64933759150,88800,88800,88800,88800,0
|
||||
20250424,152200,64933759150,88800,88800,88800,88800,0
|
||||
20250424,152100,64933759150,88800,88800,88800,88800,0
|
||||
20250424,152000,64933759150,88800,88800,88800,88800,0
|
||||
20250424,151900,64933759150,88800,88800,88800,88700,2452
|
||||
20250424,151800,64716106450,88800,88700,88800,88600,2492
|
||||
20250424,151700,64495067400,88700,88700,88800,88600,2706
|
||||
20250424,151600,64255096650,88800,88700,88800,88700,1230
|
||||
20250424,151500,64145963050,88800,88800,88800,88700,8485
|
||||
20250424,151400,63393133650,88800,88800,88900,88700,2474
|
||||
20250424,151300,63173437500,88800,88800,88900,88800,1423
|
||||
20250424,151200,63047064150,88900,88900,88900,88800,3379
|
||||
20250424,151100,62746992150,88900,88900,88900,88800,1489
|
||||
20250424,151000,62614743200,88900,88900,88900,88800,1896
|
||||
20250424,150900,62446245900,88900,88900,88900,88800,4647
|
||||
20250424,150800,62033357600,88850,88800,88900,88800,1337
|
||||
20250424,150700,61914583700,88900,88900,88900,88700,8455
|
||||
20250424,150600,61163749600,88900,88900,88900,88700,13374
|
||||
20250424,150500,59975986150,88900,88900,89000,88800,9781
|
||||
20250424,150400,59106713950,89000,89000,89000,88900,3038
|
||||
20250424,150300,58836528100,89000,88900,89100,88900,1961
|
||||
20250424,150200,58662055150,88900,89000,89100,88900,4145
|
||||
20250424,150100,58293405050,89100,89100,89100,89000,13842
|
||||
20250424,150000,57061268600,89000,89100,89200,89000,4424
|
||||
20250424,145900,56667158450,89100,89150,89200,89100,1060
|
||||
20250424,145800,56572699600,89200,89200,89300,89100,2558
|
||||
20250424,145700,56344547450,89200,89300,89300,89200,2876
|
||||
20250424,145600,56087916750,89250,89200,89300,89200,296
|
||||
20250424,145500,56061491300,89300,89200,89300,89200,319
|
||||
20250424,145400,56033029000,89250,89300,89300,89200,547
|
||||
20250424,145300,55984226300,89300,89100,89300,89100,4111
|
||||
20250424,145200,55617602000,89100,89150,89200,89100,2151
|
||||
20250424,145100,55425822550,89150,89200,89200,89100,817
|
||||
20250424,145000,55353003500,89200,89100,89200,89100,577
|
||||
20250424,144900,55301571800,89200,89100,89200,89100,651
|
||||
20250424,144800,55243556850,89200,89100,89200,89100,2642
|
||||
20250424,144700,55008002150,89100,89100,89200,89000,2931
|
||||
20250424,144600,54746891700,89100,89200,89200,89100,1140
|
||||
20250424,144500,54645310700,89100,89100,89200,89100,544
|
||||
20250424,144400,54596830400,89100,89200,89200,89100,773
|
||||
20250424,144300,54527938300,89200,89250,89300,89200,3329
|
||||
20250424,144200,54230943950,89200,89200,89300,89200,345
|
||||
20250424,144100,54200159500,89300,89200,89300,89200,470
|
||||
20250424,144000,54158220850,89200,89150,89300,89100,2634
|
||||
20250424,143900,53923298400,89150,89300,89300,89100,3723
|
||||
20250424,143800,53591211150,89300,89200,89300,89200,1307
|
||||
20250424,143700,53474549650,89300,89250,89300,89200,983
|
||||
20250424,143600,53386827750,89300,89300,89300,89200,815
|
||||
20250424,143500,53314114850,89300,89200,89300,89200,727
|
||||
20250424,143400,53249252050,89300,89200,89300,89200,921
|
||||
20250424,143300,53167086050,89200,89300,89300,89200,903
|
||||
20250424,143200,53086508050,89300,89200,89300,89200,612
|
||||
20250424,143100,53031898100,89300,89300,89300,89200,1037
|
||||
20250424,143000,52939370050,89300,89300,89300,89200,1256
|
||||
20250424,142900,52827259250,89300,89300,89300,89200,196
|
||||
20250424,142800,52809764550,89200,89300,89400,89200,2114
|
||||
20250424,142700,52620967050,89400,89300,89400,89300,889
|
||||
20250424,142600,52541507550,89400,89400,89500,89300,4686
|
||||
20250424,142500,52122566300,89400,89300,89400,89100,16446
|
||||
20250424,142400,50655180800,89200,89200,89300,89100,3759
|
||||
20250424,142300,50319778700,89200,89400,89500,89200,3131
|
||||
20250424,142200,50040126900,89400,89400,89500,89400,2367
|
||||
20250424,142100,49828492800,89400,89500,89500,89400,321
|
||||
20250424,142000,49799776300,89500,89400,89500,89400,1373
|
||||
20250424,141900,49676997450,89400,89400,89500,89400,684
|
||||
20250424,141800,49615830150,89400,89450,89500,89400,652
|
||||
20250424,141700,49557487350,89450,89400,89500,89400,783
|
||||
20250424,141600,49487465450,89400,89400,89500,89400,607
|
||||
20250424,141500,49433172500,89400,89400,89500,89400,565
|
||||
20250424,141400,49382639700,89400,89450,89500,89400,1007
|
||||
20250424,141300,49292593000,89500,89400,89500,89400,481
|
||||
20250424,141200,49249555500,89400,89400,89500,89400,695
|
||||
20250424,141100,49187389100,89400,89400,89500,89400,354
|
||||
20250424,141000,49155720950,89500,89400,89500,89400,579
|
||||
20250424,140900,49103938850,89400,89400,89500,89400,1102
|
||||
20250424,140800,49005357850,89500,89400,89500,89400,1064
|
||||
20250424,140700,48910171300,89500,89450,89500,89400,1113
|
||||
20250424,140600,48810629700,89400,89300,89500,89300,879
|
||||
20250424,140500,48732068500,89400,89300,89400,89300,987
|
||||
20250424,140400,48643913050,89300,89200,89300,89200,1126
|
||||
20250424,140300,48543373950,89200,89100,89300,89100,974
|
||||
20250424,140200,48456440450,89100,89400,89500,89100,6265
|
||||
20250424,140100,47897432650,89400,89600,89600,89300,4309
|
||||
20250424,140000,47511932450,89500,89400,89600,89300,4838
|
||||
20250424,135900,47079030400,89300,89100,89400,89000,2205
|
||||
20250424,135800,46882439700,89000,89600,89600,89000,5221
|
||||
20250424,135700,46416605600,89600,89400,89600,89300,3153
|
||||
20250424,135600,46134548050,89400,89400,89400,89300,402
|
||||
20250424,135500,46098624000,89300,89400,89400,89300,637
|
||||
20250424,135400,46041709100,89400,89300,89400,89300,589
|
||||
20250424,135300,45989080900,89400,89500,89600,89300,3612
|
||||
20250424,135200,45665981500,89600,89550,89600,89500,793
|
||||
20250424,135100,45594973900,89600,89500,89600,89500,650
|
||||
20250424,135000,45536773900,89500,89600,89600,89500,360
|
||||
20250424,134900,45504531650,89600,89600,89600,89500,788
|
||||
20250424,134800,45433971550,89600,89500,89600,89400,618
|
||||
20250424,134700,45378643950,89500,89500,89600,89400,549
|
||||
20250424,134600,45329524650,89500,89400,89500,89400,555
|
||||
20250424,134500,45279870250,89400,89500,89500,89400,1323
|
||||
20250424,134400,45161491900,89500,89400,89500,89300,2620
|
||||
20250424,134300,44927274600,89300,89400,89400,89300,422
|
||||
20250424,134200,44889564800,89400,89500,89600,89300,5259
|
||||
20250424,134100,44419057100,89500,89600,89600,89500,599
|
||||
20250424,134000,44365415350,89500,89550,89600,89500,985
|
||||
20250424,133900,44277224900,89600,89600,89600,89500,2458
|
||||
20250424,133800,44057182800,89600,89600,89600,89500,482
|
||||
20250424,133700,44014010850,89500,89600,89600,89500,628
|
||||
20250424,133600,43957770350,89600,89300,89600,89300,3600
|
||||
20250424,133500,43635755450,89300,89400,89500,89300,3994
|
||||
20250424,133400,43278651450,89400,89400,89500,89400,783
|
||||
20250424,133300,43208613500,89500,89500,89500,89400,756
|
||||
20250424,133200,43140975300,89500,89400,89500,89400,363
|
||||
20250424,133100,43108494200,89500,89400,89500,89400,388
|
||||
20250424,133000,43073787600,89500,89400,89500,89400,674
|
||||
20250424,132900,43013504000,89400,89400,89500,89400,656
|
||||
20250424,132800,42954821150,89500,89400,89500,89400,755
|
||||
20250424,132700,42887287250,89400,89500,89500,89400,485
|
||||
20250424,132600,42843899050,89500,89450,89500,89400,486
|
||||
20250424,132500,42800418350,89400,89400,89500,89400,313
|
||||
20250424,132400,42772418450,89400,89300,89500,89300,2702
|
||||
20250424,132300,42530827900,89300,89500,89600,89200,6013
|
||||
20250424,132200,41993145400,89500,89500,89600,89400,5823
|
||||
20250424,132100,41471926700,89400,89400,89500,89400,683
|
||||
20250424,132000,41410837250,89400,89400,89500,89400,622
|
||||
20250424,131900,41355190950,89400,89400,89500,89400,496
|
||||
20250424,131800,41310822700,89500,89400,89500,89400,642
|
||||
20250424,131700,41253385200,89500,89300,89500,89300,7822
|
||||
20250424,131600,40554125500,89300,89400,89400,89300,408
|
||||
20250424,131500,40517662400,89300,89300,89400,89300,1851
|
||||
20250424,131400,40352245400,89300,89350,89400,89300,466
|
||||
20250424,131300,40310601550,89400,89400,89400,89300,524
|
||||
20250424,131200,40263774750,89400,89300,89400,89300,1474
|
||||
20250424,131100,40132030250,89400,89350,89400,89300,440
|
||||
20250424,131000,40092711950,89400,89400,89400,89300,463
|
||||
20250424,130900,40051331950,89400,89300,89400,89300,663
|
||||
20250424,130800,39992091950,89300,89400,89400,89300,545
|
||||
20250424,130700,39943391900,89300,89400,89400,89300,992
|
||||
20250424,130600,39854758200,89300,89300,89400,89300,1889
|
||||
20250424,130500,39686000800,89300,89400,89400,89300,506
|
||||
20250424,130400,39640785100,89400,89300,89400,89300,739
|
||||
20250424,130300,39574748800,89300,89350,89400,89300,530
|
||||
20250424,130200,39527382500,89400,89400,89400,89300,495
|
||||
20250424,130100,39483142250,89300,89300,89400,89300,832
|
||||
20250424,130000,39408780450,89300,89300,89400,89300,604
|
||||
20250424,125900,39354811550,89300,89350,89400,89300,1015
|
||||
20250424,125800,39264083250,89400,89400,89400,89300,592
|
||||
20250424,125700,39211180550,89400,89400,89450,89300,4781
|
||||
20250424,125600,38783889850,89500,89450,89500,89400,282
|
||||
20250424,125500,38758659750,89500,89300,89500,89300,3414
|
||||
20250424,125400,38453414350,89300,89200,89400,89200,3033
|
||||
20250424,125300,38182566600,89300,89200,89300,89200,526
|
||||
20250424,125200,38135598750,89300,89250,89300,89200,253
|
||||
20250424,125100,38113013150,89250,89200,89300,89200,589
|
||||
20250424,125000,38060436000,89200,89300,89300,89200,448
|
||||
20250424,124900,38020458600,89300,89200,89300,89200,578
|
||||
20250424,124800,37968858000,89200,89200,89300,89200,793
|
||||
20250424,124700,37898075900,89300,89300,89300,89200,595
|
||||
20250424,124600,37844968800,89300,89300,89400,89200,846
|
||||
20250424,124500,37769418950,89400,89150,89400,89100,2989
|
||||
20250424,124400,37502695850,89150,89200,89200,89100,662
|
||||
20250424,124300,37443678500,89100,89200,89200,89100,600
|
||||
20250424,124200,37390183900,89100,89200,89200,89100,1521
|
||||
20250424,124100,37254533550,89200,89350,89400,89200,8428
|
||||
20250424,124000,36502022250,89400,89300,89400,89300,529
|
||||
20250424,123900,36454754250,89400,89400,89400,89300,547
|
||||
20250424,123800,36405874150,89400,89300,89400,89300,929
|
||||
20250424,123700,36322837950,89400,89300,89400,89300,1088
|
||||
20250424,123600,36225620900,89300,89500,89500,89300,2612
|
||||
20250424,123500,35992117600,89500,89400,89500,89400,580
|
||||
20250424,123400,35940254200,89400,89400,89500,89400,1211
|
||||
20250424,123300,35831970500,89400,89500,89500,89400,361
|
||||
20250424,123200,35799679500,89450,89500,89500,89400,612
|
||||
20250424,123100,35744933950,89450,89400,89500,89400,338
|
||||
20250424,123000,35714699950,89400,89500,89500,89400,439
|
||||
20250424,122900,35675431350,89500,89500,89500,89400,568
|
||||
20250424,122800,35624627450,89500,89400,89500,89400,486
|
||||
20250424,122700,35581159650,89400,89500,89500,89400,583
|
||||
20250424,122600,35529031300,89500,89400,89500,89400,317
|
||||
20250424,122500,35500669900,89500,89500,89500,89400,520
|
||||
20250424,122400,35454164300,89400,89400,89500,89400,265
|
||||
20250424,122300,35430452250,89500,89500,89500,89400,305
|
||||
20250424,122200,35403169250,89500,89400,89500,89400,521
|
||||
20250424,122100,35356567900,89400,89500,89500,89400,188
|
||||
20250424,122000,35339747350,89500,89500,89500,89400,449
|
||||
20250424,121900,35299573600,89500,89450,89500,89400,183
|
||||
20250424,121800,35283203500,89500,89400,89500,89400,1373
|
||||
20250424,121700,35160444150,89400,89400,89500,89400,1083
|
||||
20250424,121600,35063525550,89400,89400,89500,89300,2211
|
||||
20250424,121500,34865851950,89400,89300,89400,89300,1173
|
||||
20250424,121400,34761021850,89300,89300,89400,89300,490
|
||||
20250424,121300,34717237750,89400,89400,89400,89300,372
|
||||
20250424,121200,34684002050,89300,89300,89400,89300,526
|
||||
20250424,121100,34637011500,89300,89350,89400,89300,355
|
||||
20250424,121000,34605298200,89350,89300,89400,89300,286
|
||||
20250424,120900,34579743800,89400,89300,89400,89300,369
|
||||
20250424,120800,34546784000,89300,89300,89400,89300,333
|
||||
20250424,120700,34517025800,89400,89400,89400,89300,213
|
||||
20250424,120600,34497999400,89300,89300,89400,89300,1016
|
||||
20250424,120500,34407257550,89300,89300,89400,89300,190
|
||||
20250424,120400,34390278050,89400,89300,89400,89300,216
|
||||
20250424,120300,34370982550,89300,89300,89400,89300,348
|
||||
20250424,120200,34339893850,89400,89300,89400,89300,327
|
||||
20250424,120100,34310670150,89300,89400,89400,89300,248
|
||||
20250424,120000,34288507300,89400,89400,89400,89300,483
|
||||
20250424,115900,34245354700,89400,89350,89400,89300,1323
|
||||
20250424,115800,34127094850,89350,89400,89400,89300,301
|
||||
20250424,115700,34100202000,89400,89300,89400,89200,712
|
||||
20250424,115600,34036574950,89400,89500,89500,89200,6321
|
||||
20250424,115500,33471999450,89400,89400,89500,89400,326
|
||||
20250424,115400,33442850100,89450,89500,89500,89400,920
|
||||
20250424,115300,33360571450,89400,89500,89500,89400,421
|
||||
20250424,115200,33322921850,89400,89400,89500,89400,413
|
||||
20250424,115100,33285992050,89400,89400,89500,89400,783
|
||||
20250424,115000,33215968500,89500,89500,89500,89400,207
|
||||
20250424,114900,33197451650,89500,89400,89500,89400,657
|
||||
20250424,114800,33138699850,89400,89500,89500,89400,210
|
||||
20250424,114700,33119919550,89500,89300,89500,89300,444
|
||||
20250424,114600,33080198000,89400,89400,89500,89300,2527
|
||||
20250424,114500,32854337550,89500,89500,89600,89400,1026
|
||||
20250424,114400,32762546850,89500,89500,89600,89500,664
|
||||
20250424,114300,32703107250,89500,89500,89600,89500,415
|
||||
20250424,114200,32665952750,89500,89650,89700,89400,4368
|
||||
20250424,114100,32274504150,89600,89600,89700,89600,339
|
||||
20250424,114000,32244116500,89700,89700,89700,89600,1416
|
||||
20250424,113900,32117183750,89700,89700,89800,89600,3098
|
||||
20250424,113800,31839302350,89800,89750,89800,89700,364
|
||||
20250424,113700,31806629000,89800,89800,89800,89700,1496
|
||||
20250424,113600,31672298700,89700,89800,89800,89600,1968
|
||||
20250424,113500,31495750100,89700,89500,89900,89400,5066
|
||||
20250424,113400,31041005350,89500,89450,89500,89400,1956
|
||||
20250424,113300,30865956500,89450,89500,89500,89400,795
|
||||
20250424,113200,30794827600,89400,89400,89500,89400,328
|
||||
20250424,113100,30765495000,89500,89400,89500,89400,369
|
||||
20250424,113000,30732478400,89500,89400,89500,89400,533
|
||||
20250424,112900,30684800150,89500,89400,89500,89350,462
|
||||
20250424,112800,30643490750,89400,89300,89400,89300,1098
|
||||
20250424,112700,30545343450,89300,89300,89400,89300,458
|
||||
20250424,112600,30504423850,89300,89400,89600,89300,6998
|
||||
20250424,112500,29878391050,89400,89400,89400,89300,539
|
||||
20250424,112400,29830224900,89300,89400,89400,89300,1063
|
||||
20250424,112300,29735204150,89400,89400,89400,89300,564
|
||||
20250424,112200,29684792750,89400,89200,89400,89200,1497
|
||||
20250424,112100,29551096250,89200,89300,89300,89200,406
|
||||
20250424,112000,29514867250,89200,89200,89300,89200,260
|
||||
20250424,111900,29491657500,89200,89300,89300,89200,458
|
||||
20250424,111800,29450769800,89200,89100,89300,89000,1902
|
||||
20250424,111700,29281190200,89000,89000,89100,88900,858
|
||||
20250424,111600,29204820450,89000,89000,89000,88900,459
|
||||
20250424,111500,29163981850,88900,88900,89000,88900,623
|
||||
20250424,111400,29108553050,89000,89000,89000,88900,720
|
||||
20250424,111300,29044501400,88900,88900,89000,88900,1685
|
||||
20250424,111200,28894547400,88900,88950,89000,88900,891
|
||||
20250424,111100,28815322800,89000,89000,89000,88900,383
|
||||
20250424,111000,28781256300,88900,89000,89000,88900,626
|
||||
20250424,110900,28725594250,88900,89000,89000,88900,411
|
||||
20250424,110800,28689047300,88900,89000,89000,88900,195
|
||||
20250424,110700,28671705400,88900,88900,89000,88800,579
|
||||
20250424,110600,28620217300,88900,88900,88900,88800,1038
|
||||
20250424,110500,28527970250,88900,88850,88900,88800,2302
|
||||
20250424,110400,28323354050,88900,88900,88900,88800,676
|
||||
20250424,110300,28263292150,88800,88900,89000,88800,1378
|
||||
20250424,110200,28140794850,89000,89000,89100,88900,8059
|
||||
20250424,110100,27423823100,89100,89100,89100,89000,694
|
||||
20250424,110000,27362048900,89100,89000,89100,89000,654
|
||||
20250424,105900,27303835800,89000,89000,89100,89000,741
|
||||
20250424,105800,27237856100,89050,89000,89100,89000,452
|
||||
20250424,105700,27197611250,89000,89050,89100,89000,545
|
||||
20250424,105600,27149085750,89000,89000,89100,89000,329
|
||||
20250424,105500,27119796200,89100,89100,89100,89000,293
|
||||
20250424,105400,27093697550,89000,89000,89100,89000,712
|
||||
20250424,105300,27030290500,89000,89000,89100,89000,467
|
||||
20250424,105200,26988690050,89000,89000,89100,89000,1779
|
||||
20250424,105100,26830195450,89000,89100,89100,89000,572
|
||||
20250424,105000,26779251750,89000,89000,89100,89000,509
|
||||
20250424,104900,26733923450,89000,89050,89100,89000,528
|
||||
20250424,104800,26686900700,89000,89000,89100,89000,373
|
||||
20250424,104700,26653693200,89000,89100,89100,89000,1372
|
||||
20250424,104600,26531514700,89000,89050,89100,89000,502
|
||||
20250424,104500,26486799500,89050,89100,89100,89000,690
|
||||
20250424,104400,26425336650,89100,89100,89100,89000,2043
|
||||
20250424,104300,26243315550,89000,89100,89100,89000,820
|
||||
20250424,104200,26170269600,89100,89050,89100,89000,1161
|
||||
20250424,104100,26066882300,89100,89100,89100,89000,521
|
||||
20250424,104000,26020473200,89000,89100,89100,89000,495
|
||||
20250424,103900,25976380500,89100,89100,89200,89100,1764
|
||||
20250424,103800,25819200900,89100,89200,89200,89100,478
|
||||
20250424,103700,25776588550,89150,89000,89200,88900,4001
|
||||
20250424,103600,25420484050,88900,89000,89000,88900,677
|
||||
20250424,103500,25360282750,89000,88900,89000,88900,391
|
||||
20250424,103400,25325504950,88900,88900,89000,88900,252
|
||||
20250424,103300,25303095500,88900,88900,89000,88800,5246
|
||||
20250424,103200,24836716100,88900,88900,88900,88800,5550
|
||||
20250424,103100,24343332450,88800,88900,89000,88800,5207
|
||||
20250424,103000,23880385200,88900,88900,89000,88900,535
|
||||
20250424,102900,23832815100,89000,89000,89000,88900,900
|
||||
20250424,102800,23752751200,89000,88900,89000,88900,1526
|
||||
20250424,102700,23617047750,89000,89000,89000,88900,669
|
||||
20250424,102600,23557544350,88900,88900,89000,88900,6211
|
||||
20250424,102500,23004979700,89000,88900,89000,88900,6391
|
||||
20250424,102400,22436214350,89000,89000,89000,88900,970
|
||||
20250424,102300,22349955650,88900,89000,89000,88900,678
|
||||
20250424,102200,22289672650,88900,88900,89000,88900,1021
|
||||
20250424,102100,22198854100,89000,89050,89100,88900,6911
|
||||
20250424,102000,21583834550,89100,89100,89100,89000,918
|
||||
20250424,101900,21502107000,89100,89100,89200,89000,3128
|
||||
20250424,101800,21223592300,89100,89200,89200,89000,3667
|
||||
20250424,101700,20896837700,89200,89100,89200,89000,2718
|
||||
20250424,101600,20654641450,89200,89200,89300,89100,2716
|
||||
20250424,101500,20412456700,89200,89150,89300,89100,1962
|
||||
20250424,101400,20237444500,89200,89300,89300,89000,7089
|
||||
20250424,101300,19605520850,89200,89500,89500,89200,8816
|
||||
20250424,101200,18817528150,89500,89600,89600,89400,5693
|
||||
20250424,101100,18308066700,89550,89600,89600,89500,580
|
||||
20250424,101000,18256117700,89600,89600,89600,89500,1080
|
||||
20250424,100900,18159388400,89600,89500,89600,89500,1308
|
||||
20250424,100800,18042200750,89600,89600,89800,89500,4232
|
||||
20250424,100700,17662920500,89600,89600,89600,89500,910
|
||||
20250424,100600,17581395850,89600,89900,89900,89500,6078
|
||||
20250424,100500,17036162750,89900,89900,89900,89800,1891
|
||||
20250424,100400,16866293950,89850,89900,89900,89800,875
|
||||
20250424,100300,16787680450,89800,90000,90000,89800,9829
|
||||
20250424,100200,15904540350,90000,90000,90000,89900,673
|
||||
20250424,100100,15843990200,90000,89900,90000,89900,749
|
||||
20250424,100000,15776617200,90000,90000,90000,89900,1020
|
||||
20250424,095900,15684853500,89900,89900,90000,89900,445
|
||||
20250424,095800,15644820700,89900,90000,90000,89900,1087
|
||||
20250424,095700,15547087100,90000,90000,90000,89900,289
|
||||
20250424,095600,15521089450,90000,89900,90000,89800,1229
|
||||
20250424,095500,15410611500,89900,89800,89900,89800,821
|
||||
20250424,095400,15336818300,89900,89900,89900,89800,2147
|
||||
20250424,095300,15143807300,89900,89900,89900,89800,1442
|
||||
20250424,095200,15014296450,89800,90000,90000,89800,2044
|
||||
20250424,095100,14830526800,90000,89900,90100,89900,2122
|
||||
20250424,095000,14639569800,90000,89900,90000,89900,1877
|
||||
20250424,094900,14470667900,90000,90000,90100,89900,3832
|
||||
20250424,094800,14125815300,90100,90200,90200,90000,1531
|
||||
20250424,094700,13987870700,90200,90300,90300,90200,3338
|
||||
20250424,094600,13686760100,90200,90200,90300,90200,838
|
||||
20250424,094500,13611170300,90100,90300,90300,90100,3542
|
||||
20250424,094400,13291688350,90300,90300,90300,90200,834
|
||||
20250424,094300,13216431750,90300,90300,90300,90200,685
|
||||
20250424,094200,13154579150,90200,90200,90300,90200,497
|
||||
20250424,094100,13109716350,90300,90200,90300,90100,1449
|
||||
20250424,094000,12979012050,90100,90200,90200,90100,9656
|
||||
20250424,093900,12108884950,90200,90200,90200,90100,487
|
||||
20250424,093800,12064962950,90200,90200,90200,90100,329
|
||||
20250424,093700,12035296150,90200,90100,90200,90100,1788
|
||||
20250424,093600,11874170250,90100,90200,90200,90100,1143
|
||||
20250424,093500,11771158150,90200,90100,90200,90000,1013
|
||||
20250424,093400,11679883200,90000,90100,90200,90000,2076
|
||||
20250424,093300,11492813400,90200,90100,90200,90100,583
|
||||
20250424,093200,11440264000,90200,90100,90200,90000,1489
|
||||
20250424,093100,11306099050,90100,90000,90100,90000,305
|
||||
20250424,093000,11278627450,90100,90300,90300,90000,5514
|
||||
20250424,092900,10781580950,90200,90200,90300,90200,1009
|
||||
20250424,092800,10690480400,90200,90100,90200,90100,1289
|
||||
20250424,092700,10574263900,90100,90100,90200,90000,2749
|
||||
20250424,092600,10326565700,90100,90100,90100,90000,1158
|
||||
20250424,092500,10222296100,90000,90200,90200,90000,3451
|
||||
20250424,092400,9911362400,90100,90200,90200,90100,1717
|
||||
20250424,092300,9756605550,90200,90300,90300,90100,2266
|
||||
20250424,092200,9552171450,90200,90200,90300,90200,1687
|
||||
20250424,092100,9399878650,90300,90300,90300,90200,921
|
||||
20250424,092000,9316747800,90300,90400,90400,90200,1830
|
||||
20250424,091900,9151515750,90400,90400,90500,90200,1696
|
||||
20250424,091800,8998240450,90400,90300,90500,90200,2835
|
||||
20250424,091700,8742077350,90400,90600,90600,90400,1335
|
||||
20250424,091600,8621270650,90600,90700,90800,90500,1788
|
||||
20250424,091500,8459301850,90700,90500,90800,90300,5872
|
||||
20250424,091400,7927353150,90500,90200,90500,90100,4754
|
||||
20250424,091300,7497658950,90200,90000,90200,89900,1517
|
||||
20250424,091200,7360935550,89900,90000,90100,89800,3489
|
||||
20250424,091100,7047059650,89900,89800,90000,89700,1482
|
||||
20250424,091000,6913863950,89700,89800,89800,89700,3811
|
||||
20250424,090900,6571658750,89750,89800,89800,89700,924
|
||||
20250424,090800,6488739100,89800,89800,90100,89700,13241
|
||||
20250424,090700,5298469550,89800,90200,90200,89800,10719
|
||||
20250424,090600,4333965850,90150,90300,90300,90100,3116
|
||||
20250424,090500,4052905300,90300,90300,90300,90200,1237
|
||||
20250424,090400,3941225650,90200,90200,90300,90100,2411
|
||||
20250424,090300,3723746050,90300,90300,90500,90200,6547
|
||||
20250424,090200,3132285550,90200,90300,90400,90000,7197
|
||||
20250424,090100,2483558000,90300,90400,90400,90200,4590
|
||||
20250424,090000,2069116300,90500,90400,90600,90100,22894
|
||||
|
Reference in New Issue
Block a user