Update 2025-04-24 2740 candle_min
This commit is contained in:
562
002020/min/candle-20250424.csv
Normal file
562
002020/min/candle-20250424.csv
Normal file
@@ -0,0 +1,562 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250424,182000,2684832175,24050,24050,24050,24050,756
|
||||
20250424,181900,2684832175,24050,24050,24050,24050,0
|
||||
20250424,181800,2684832175,24050,24050,24050,24050,0
|
||||
20250424,181700,2684832175,24050,24050,24050,24050,0
|
||||
20250424,181600,2684832175,24050,24050,24050,24050,0
|
||||
20250424,181500,2684832175,24050,24050,24050,24050,0
|
||||
20250424,181400,2684832175,24050,24050,24050,24050,0
|
||||
20250424,181300,2684832175,24050,24050,24050,24050,0
|
||||
20250424,181200,2684832175,24050,24050,24050,24050,0
|
||||
20250424,181100,2684832175,24050,24050,24050,24050,0
|
||||
20250424,181000,2684832175,24050,24050,24050,24050,0
|
||||
20250424,180900,2684832175,24050,24050,24050,24050,0
|
||||
20250424,180800,2684832175,24050,24050,24050,24050,0
|
||||
20250424,180700,2684832175,24050,24050,24050,24050,0
|
||||
20250424,180600,2684832175,24050,24050,24050,24050,0
|
||||
20250424,180500,2684832175,24050,24050,24050,24050,0
|
||||
20250424,180400,2684832175,24050,24050,24050,24050,0
|
||||
20250424,180300,2684832175,24050,24050,24050,24050,0
|
||||
20250424,180200,2684832175,24050,24050,24050,24050,0
|
||||
20250424,180100,2684832175,24050,24050,24050,24050,0
|
||||
20250424,180000,2684832175,24050,24050,24050,24050,0
|
||||
20250424,175900,2684832175,24050,24050,24050,24050,0
|
||||
20250424,175800,2684832175,24050,24050,24050,24050,0
|
||||
20250424,175700,2684832175,24050,24050,24050,24050,0
|
||||
20250424,175600,2684832175,24050,24050,24050,24050,0
|
||||
20250424,175500,2684832175,24050,24050,24050,24050,0
|
||||
20250424,175400,2684832175,24050,24050,24050,24050,0
|
||||
20250424,175300,2684832175,24050,24050,24050,24050,0
|
||||
20250424,175200,2684832175,24050,24050,24050,24050,0
|
||||
20250424,175100,2684832175,24050,24050,24050,24050,0
|
||||
20250424,175000,2684832175,24050,24050,24050,24050,756
|
||||
20250424,174900,2684832175,24050,24050,24050,24050,0
|
||||
20250424,174800,2684832175,24050,24050,24050,24050,0
|
||||
20250424,174700,2684832175,24050,24050,24050,24050,0
|
||||
20250424,174600,2684832175,24050,24050,24050,24050,0
|
||||
20250424,174500,2684832175,24050,24050,24050,24050,0
|
||||
20250424,174400,2684832175,24050,24050,24050,24050,0
|
||||
20250424,174300,2684832175,24050,24050,24050,24050,0
|
||||
20250424,174200,2684832175,24050,24050,24050,24050,0
|
||||
20250424,174100,2684832175,24050,24050,24050,24050,0
|
||||
20250424,174000,2684832175,24050,24050,24050,24050,0
|
||||
20250424,173900,2684832175,24050,24050,24050,24050,0
|
||||
20250424,173800,2684832175,24050,24050,24050,24050,0
|
||||
20250424,173700,2684832175,24050,24050,24050,24050,0
|
||||
20250424,173600,2684832175,24050,24050,24050,24050,0
|
||||
20250424,173500,2684832175,24050,24050,24050,24050,0
|
||||
20250424,173400,2684832175,24050,24050,24050,24050,0
|
||||
20250424,173300,2684832175,24050,24050,24050,24050,0
|
||||
20250424,173200,2684832175,24050,24050,24050,24050,0
|
||||
20250424,173100,2684832175,24050,24050,24050,24050,0
|
||||
20250424,173000,2684832175,24050,24050,24050,24050,0
|
||||
20250424,172900,2684832175,24050,24050,24050,24050,0
|
||||
20250424,172800,2684832175,24050,24050,24050,24050,0
|
||||
20250424,172700,2684832175,24050,24050,24050,24050,0
|
||||
20250424,172600,2684832175,24050,24050,24050,24050,0
|
||||
20250424,172500,2684832175,24050,24050,24050,24050,0
|
||||
20250424,172400,2684832175,24050,24050,24050,24050,0
|
||||
20250424,172300,2684832175,24050,24050,24050,24050,0
|
||||
20250424,172200,2684832175,24050,24050,24050,24050,0
|
||||
20250424,172100,2684832175,24050,24050,24050,24050,0
|
||||
20250424,172000,2684832175,24050,24050,24050,24050,756
|
||||
20250424,171900,2684832175,24050,24050,24050,24050,0
|
||||
20250424,171800,2684832175,24050,24050,24050,24050,0
|
||||
20250424,171700,2684832175,24050,24050,24050,24050,0
|
||||
20250424,171600,2684832175,24050,24050,24050,24050,0
|
||||
20250424,171500,2684832175,24050,24050,24050,24050,0
|
||||
20250424,171400,2684832175,24050,24050,24050,24050,0
|
||||
20250424,171300,2684832175,24050,24050,24050,24050,0
|
||||
20250424,171200,2684832175,24050,24050,24050,24050,0
|
||||
20250424,171100,2684832175,24050,24050,24050,24050,0
|
||||
20250424,171000,2684832175,24050,24050,24050,24050,0
|
||||
20250424,170900,2684832175,24050,24050,24050,24050,0
|
||||
20250424,170800,2684832175,24050,24050,24050,24050,0
|
||||
20250424,170700,2684832175,24050,24050,24050,24050,0
|
||||
20250424,170600,2684832175,24050,24050,24050,24050,0
|
||||
20250424,170500,2684832175,24050,24050,24050,24050,0
|
||||
20250424,170400,2684832175,24050,24050,24050,24050,0
|
||||
20250424,170300,2684832175,24050,24050,24050,24050,0
|
||||
20250424,170200,2684832175,24050,24050,24050,24050,0
|
||||
20250424,170100,2684832175,24050,24050,24050,24050,0
|
||||
20250424,170000,2684832175,24050,24050,24050,24050,0
|
||||
20250424,165900,2684832175,24050,24050,24050,24050,0
|
||||
20250424,165800,2684832175,24050,24050,24050,24050,0
|
||||
20250424,165700,2684832175,24050,24050,24050,24050,0
|
||||
20250424,165600,2684832175,24050,24050,24050,24050,0
|
||||
20250424,165500,2684832175,24050,24050,24050,24050,0
|
||||
20250424,165400,2684832175,24050,24050,24050,24050,0
|
||||
20250424,165300,2684832175,24050,24050,24050,24050,0
|
||||
20250424,165200,2684832175,24050,24050,24050,24050,0
|
||||
20250424,165100,2684832175,24050,24050,24050,24050,0
|
||||
20250424,165000,2684832175,24050,24050,24050,24050,756
|
||||
20250424,164900,2684832175,24050,24050,24050,24050,0
|
||||
20250424,164800,2684832175,24050,24050,24050,24050,0
|
||||
20250424,164700,2684832175,24050,24050,24050,24050,0
|
||||
20250424,164600,2684832175,24050,24050,24050,24050,0
|
||||
20250424,164500,2684832175,24050,24050,24050,24050,0
|
||||
20250424,164400,2684832175,24050,24050,24050,24050,0
|
||||
20250424,164300,2684832175,24050,24050,24050,24050,0
|
||||
20250424,164200,2684832175,24050,24050,24050,24050,0
|
||||
20250424,164100,2684832175,24050,24050,24050,24050,0
|
||||
20250424,164000,2684832175,24050,24050,24050,24050,0
|
||||
20250424,163900,2684832175,24050,24050,24050,24050,0
|
||||
20250424,163800,2684832175,24050,24050,24050,24050,0
|
||||
20250424,163700,2684832175,24050,24050,24050,24050,0
|
||||
20250424,163600,2684832175,24050,24050,24050,24050,0
|
||||
20250424,163500,2684832175,24050,24050,24050,24050,0
|
||||
20250424,163400,2684832175,24050,24050,24050,24050,0
|
||||
20250424,163300,2684832175,24050,24050,24050,24050,0
|
||||
20250424,163200,2684832175,24050,24050,24050,24050,0
|
||||
20250424,163100,2684832175,24050,24050,24050,24050,0
|
||||
20250424,163000,2684832175,24050,24050,24050,24050,0
|
||||
20250424,162900,2684832175,24050,24050,24050,24050,0
|
||||
20250424,162800,2684832175,24050,24050,24050,24050,0
|
||||
20250424,162700,2684832175,24050,24050,24050,24050,0
|
||||
20250424,162600,2684832175,24050,24050,24050,24050,0
|
||||
20250424,162500,2684832175,24050,24050,24050,24050,0
|
||||
20250424,162400,2684832175,24050,24050,24050,24050,0
|
||||
20250424,162300,2684832175,24050,24050,24050,24050,0
|
||||
20250424,162200,2684832175,24050,24050,24050,24050,0
|
||||
20250424,162100,2684832175,24050,24050,24050,24050,0
|
||||
20250424,162000,2684832175,24050,24050,24050,24050,756
|
||||
20250424,161900,2684832175,24050,24050,24050,24050,0
|
||||
20250424,161800,2684832175,24050,24050,24050,24050,0
|
||||
20250424,161700,2684832175,24050,24050,24050,24050,0
|
||||
20250424,161600,2684832175,24050,24050,24050,24050,0
|
||||
20250424,161500,2684832175,24050,24050,24050,24050,0
|
||||
20250424,161400,2684832175,24050,24050,24050,24050,0
|
||||
20250424,161300,2684832175,24050,24050,24050,24050,0
|
||||
20250424,161200,2684832175,24050,24050,24050,24050,0
|
||||
20250424,161100,2684832175,24050,24050,24050,24050,0
|
||||
20250424,161000,2684832175,24050,24050,24050,24050,0
|
||||
20250424,160900,2684832175,24050,24050,24050,24050,0
|
||||
20250424,160800,2684832175,24050,24050,24050,24050,0
|
||||
20250424,160700,2684832175,24050,24050,24050,24050,0
|
||||
20250424,160600,2684832175,24050,24050,24050,24050,0
|
||||
20250424,160500,2684832175,24050,24050,24050,24050,0
|
||||
20250424,160400,2684832175,24050,24050,24050,24050,0
|
||||
20250424,160300,2684832175,24050,24050,24050,24050,0
|
||||
20250424,160200,2684832175,24050,24050,24050,24050,0
|
||||
20250424,160100,2684832175,24050,24050,24050,24050,0
|
||||
20250424,160000,2684832175,24050,24050,24050,24050,0
|
||||
20250424,155900,2684832175,24050,24050,24050,24050,0
|
||||
20250424,155800,2684832175,24050,24050,24050,24050,0
|
||||
20250424,155700,2684832175,24050,24050,24050,24050,0
|
||||
20250424,155600,2684832175,24050,24050,24050,24050,0
|
||||
20250424,155500,2684832175,24050,24050,24050,24050,0
|
||||
20250424,155400,2684832175,24050,24050,24050,24050,0
|
||||
20250424,155300,2684832175,24050,24050,24050,24050,0
|
||||
20250424,155200,2684832175,24050,24050,24050,24050,0
|
||||
20250424,155100,2684832175,24050,24050,24050,24050,0
|
||||
20250424,155000,2684832175,24050,24050,24050,24050,756
|
||||
20250424,154900,2684832175,24050,24050,24050,24050,0
|
||||
20250424,154800,2684832175,24050,24050,24050,24050,0
|
||||
20250424,154700,2684832175,24050,24050,24050,24050,0
|
||||
20250424,154600,2684832175,24050,24050,24050,24050,0
|
||||
20250424,154500,2684832175,24050,24050,24050,24050,0
|
||||
20250424,154400,2684832175,24050,24050,24050,24050,0
|
||||
20250424,154300,2684832175,24050,24050,24050,24050,0
|
||||
20250424,154200,2684832175,24050,24050,24050,24050,0
|
||||
20250424,154100,2684832175,24050,24050,24050,24050,0
|
||||
20250424,154000,2684832175,24050,24050,24050,24050,0
|
||||
20250424,153900,2684832175,24050,24050,24050,24050,0
|
||||
20250424,153800,2684832175,24050,24050,24050,24050,0
|
||||
20250424,153700,2684832175,24050,24050,24050,24050,0
|
||||
20250424,153600,2684832175,24050,24050,24050,24050,0
|
||||
20250424,153500,2684832175,24050,24050,24050,24050,0
|
||||
20250424,153400,2684832175,24050,24050,24050,24050,0
|
||||
20250424,153300,2684832175,24050,24050,24050,24050,0
|
||||
20250424,153200,2684832175,24050,24050,24050,24050,0
|
||||
20250424,153100,2684832175,24050,24050,24050,24050,0
|
||||
20250424,153000,2684832175,24050,24050,24050,24050,756
|
||||
20250424,152900,2666650375,24050,24050,24050,24050,0
|
||||
20250424,152800,2666650375,24050,24050,24050,24050,0
|
||||
20250424,152700,2666650375,24050,24050,24050,24050,0
|
||||
20250424,152600,2666650375,24050,24050,24050,24050,0
|
||||
20250424,152500,2666650375,24050,24050,24050,24050,0
|
||||
20250424,152400,2666650375,24050,24050,24050,24050,0
|
||||
20250424,152300,2666650375,24050,24050,24050,24050,0
|
||||
20250424,152200,2666650375,24050,24050,24050,24050,0
|
||||
20250424,152100,2666650375,24050,24050,24050,24050,0
|
||||
20250424,152000,2666650375,24050,24050,24050,24050,0
|
||||
20250424,151900,2666650375,24050,24050,24050,23900,51
|
||||
20250424,151800,2665424725,24050,23950,24050,23950,92
|
||||
20250424,151700,2663215275,24000,23950,24050,23950,168
|
||||
20250424,151600,2659182975,24000,24000,24000,23950,109
|
||||
20250424,151500,2656567075,24000,23900,24000,23900,83
|
||||
20250424,151400,2654578925,23900,23950,23950,23900,155
|
||||
20250424,151300,2650872725,23950,23900,23950,23900,143
|
||||
20250424,151200,2647454600,23900,23900,23950,23900,178
|
||||
20250424,151100,2643198850,23900,23950,23950,23900,156
|
||||
20250424,151000,2639468100,23950,24000,24000,23900,172
|
||||
20250424,150900,2635354100,23950,23950,23950,23900,215
|
||||
20250424,150800,2630207300,23900,23900,24000,23900,631
|
||||
20250424,150700,2615082900,23950,23950,23950,23900,236
|
||||
20250424,150600,2609433500,23950,23925,23950,23900,154
|
||||
20250424,150500,2605748000,23900,23950,23950,23900,339
|
||||
20250424,150400,2597636300,23950,23950,23950,23900,238
|
||||
20250424,150300,2591940600,23900,23850,23950,23850,204
|
||||
20250424,150200,2587061850,23900,23850,23900,23850,335
|
||||
20250424,150100,2579063100,23900,23850,23900,23850,241
|
||||
20250424,150000,2573308250,23900,23850,23900,23850,372
|
||||
20250424,145900,2564421750,23850,23900,23950,23850,779
|
||||
20250424,145800,2545798600,23900,23900,23900,23900,125
|
||||
20250424,145700,2542811100,23900,23900,23950,23900,237
|
||||
20250424,145600,2537139250,23900,23900,23950,23900,251
|
||||
20250424,145500,2531136050,23950,23950,23950,23950,272
|
||||
20250424,145400,2524621650,23950,23950,23950,23950,392
|
||||
20250424,145300,2515233250,23900,23900,23950,23900,203
|
||||
20250424,145200,2510381100,23900,23900,23950,23900,657
|
||||
20250424,145100,2494653700,23900,23950,23950,23900,72
|
||||
20250424,145000,2492930900,23950,23950,23950,23900,415
|
||||
20250424,144900,2482993250,23950,23900,23950,23900,319
|
||||
20250424,144800,2475356150,23950,23950,23950,23950,79
|
||||
20250424,144700,2473464100,23950,23900,23950,23900,343
|
||||
20250424,144600,2465252750,23900,23900,23900,23900,126
|
||||
20250424,144500,2462241350,23900,23900,23950,23900,379
|
||||
20250424,144400,2453170750,23850,23800,23900,23800,559
|
||||
20250424,144300,2439820500,23900,23900,23900,23850,156
|
||||
20250424,144200,2436095100,23850,23900,23900,23800,282
|
||||
20250424,144100,2429369550,23850,23850,23850,23850,421
|
||||
20250424,144000,2419328700,23900,23850,23900,23850,88
|
||||
20250424,143900,2417229150,23850,23900,23900,23850,271
|
||||
20250424,143800,2410758350,23850,23850,23850,23850,392
|
||||
20250424,143700,2401409150,23850,23850,23850,23850,173
|
||||
20250424,143600,2397283100,23850,23800,23900,23800,689
|
||||
20250424,143500,2380841900,23800,23800,23850,23800,461
|
||||
20250424,143400,2369860100,23800,23800,23800,23800,173
|
||||
20250424,143300,2365742700,23800,23800,23850,23800,161
|
||||
20250424,143200,2361910850,23850,23800,23850,23800,398
|
||||
20250424,143100,2352423050,23800,23800,23850,23800,178
|
||||
20250424,143000,2348182250,23850,23850,23850,23850,246
|
||||
20250424,142900,2342315150,23850,23800,23850,23800,692
|
||||
20250424,142800,2325818300,23850,23850,23900,23800,1970
|
||||
20250424,142700,2278833050,23900,23900,23900,23850,124
|
||||
20250424,142600,2275875550,23850,23850,23850,23850,167
|
||||
20250424,142500,2271892600,23850,23850,23850,23850,88
|
||||
20250424,142400,2269793800,23900,23850,23900,23850,124
|
||||
20250424,142300,2266836300,23850,23850,23900,23850,156
|
||||
20250424,142200,2263115400,23900,23900,23900,23850,222
|
||||
20250424,142100,2257811100,23900,23900,23900,23900,123
|
||||
20250424,142000,2254871400,23900,23900,23900,23900,151
|
||||
20250424,141900,2251262500,23900,23900,23900,23900,90
|
||||
20250424,141800,2249111500,23950,23950,23950,23900,136
|
||||
20250424,141700,2245857250,23950,24050,24050,23950,754
|
||||
20250424,141600,2227754450,24000,23950,24050,23950,348
|
||||
20250424,141500,2219401850,24000,23900,24000,23850,635
|
||||
20250424,141400,2204201850,23850,23900,23900,23850,238
|
||||
20250424,141300,2198515050,23900,23850,23900,23800,948
|
||||
20250424,141200,2175880100,23800,23850,23900,23800,161
|
||||
20250424,141100,2172046250,23900,23800,23900,23750,726
|
||||
20250424,141000,2154760900,23800,23750,23850,23750,637
|
||||
20250424,140900,2139589450,23800,23800,23800,23750,780
|
||||
20250424,140800,2121031700,23750,23850,23850,23750,1626
|
||||
20250424,140700,2082326950,23850,23900,23900,23850,3012
|
||||
20250424,140600,2010442850,23900,23900,23950,23900,151
|
||||
20250424,140500,2006833750,23900,23850,23900,23850,867
|
||||
20250424,140400,1986115400,23850,23900,23900,23850,782
|
||||
20250424,140300,1967431650,23900,23950,23950,23900,172
|
||||
20250424,140200,1963318200,23900,23950,23950,23900,230
|
||||
20250424,140100,1957811200,23950,24000,24000,23900,2440
|
||||
20250424,140000,1899400850,24000,24050,24050,24000,362
|
||||
20250424,135900,1890701650,24000,24050,24050,24000,52
|
||||
20250424,135800,1889453250,24050,24050,24050,24050,458
|
||||
20250424,135700,1878438350,24000,24000,24000,24000,48
|
||||
20250424,135600,1877286350,24000,24050,24050,24000,76
|
||||
20250424,135500,1875461550,24050,24050,24050,24050,78
|
||||
20250424,135400,1873585650,24050,24050,24050,24050,2
|
||||
20250424,135300,1873537550,24050,24050,24050,24050,5
|
||||
20250424,135200,1873417300,24050,24050,24050,24050,84
|
||||
20250424,135100,1871397100,24050,24050,24050,24050,0
|
||||
20250424,135000,1871397100,24050,24100,24100,24050,26
|
||||
20250424,134900,1870771300,24100,24100,24100,24100,14
|
||||
20250424,134800,1870433900,24000,24000,24000,24000,10
|
||||
20250424,134700,1870193900,24050,24050,24050,24050,198
|
||||
20250424,134600,1865432000,24050,24050,24050,24050,150
|
||||
20250424,134500,1861824500,24050,24050,24050,24050,240
|
||||
20250424,134400,1856052500,24050,24050,24050,24050,2
|
||||
20250424,134300,1856004400,24000,24025,24025,24000,66
|
||||
20250424,134200,1854420150,24000,24000,24000,24000,0
|
||||
20250424,134100,1854420150,24000,24000,24000,24000,0
|
||||
20250424,134000,1854420150,24000,24000,24000,24000,5
|
||||
20250424,133900,1854300150,24000,24050,24050,24000,88
|
||||
20250424,133800,1852187650,24050,24050,24050,24050,0
|
||||
20250424,133700,1852187650,24050,24000,24050,24000,128
|
||||
20250424,133600,1849109550,24000,24000,24000,24000,202
|
||||
20250424,133500,1844261550,24000,24000,24000,24000,0
|
||||
20250424,133400,1844261550,24000,24000,24000,24000,50
|
||||
20250424,133300,1843061550,24000,24000,24000,24000,20
|
||||
20250424,133200,1842581550,24000,24000,24000,24000,803
|
||||
20250424,133100,1823309550,24000,24000,24000,24000,0
|
||||
20250424,133000,1823309550,24000,23950,24000,23950,14
|
||||
20250424,132900,1822973650,24000,24000,24000,24000,6
|
||||
20250424,132800,1822829650,24000,24000,24000,24000,5
|
||||
20250424,132700,1822709650,24000,24000,24000,24000,0
|
||||
20250424,132600,1822709650,24000,24000,24000,24000,22
|
||||
20250424,132500,1822181650,23950,23950,23950,23950,1
|
||||
20250424,132400,1822157700,24000,24000,24000,24000,1
|
||||
20250424,132300,1822133700,24000,24000,24000,24000,54
|
||||
20250424,132200,1820837700,23950,23950,23950,23950,6
|
||||
20250424,132100,1820694000,23950,23950,23950,23950,361
|
||||
20250424,132000,1812048050,23950,23950,23950,23900,309
|
||||
20250424,131900,1804650850,23900,23950,23950,23900,201
|
||||
20250424,131800,1799846800,23950,23950,23950,23950,0
|
||||
20250424,131700,1799846800,23950,23950,23950,23950,5
|
||||
20250424,131600,1799727050,23950,23950,23950,23950,149
|
||||
20250424,131500,1796158500,23950,24000,24000,23950,77
|
||||
20250424,131400,1794313350,24000,24050,24050,24000,684
|
||||
20250424,131300,1777896750,24050,24050,24050,24050,0
|
||||
20250424,131200,1777896750,24050,24050,24050,24050,709
|
||||
20250424,131100,1760845300,24050,24050,24050,24050,0
|
||||
20250424,131000,1760845300,24050,24050,24050,24000,354
|
||||
20250424,130900,1752333100,24050,24050,24050,24050,2
|
||||
20250424,130800,1752285000,24050,24050,24050,24050,40
|
||||
20250424,130700,1751323000,24050,24050,24050,24050,112
|
||||
20250424,130600,1748629400,24050,24050,24050,24050,2
|
||||
20250424,130500,1748581300,24050,24050,24050,24050,3
|
||||
20250424,130400,1748509150,24050,24050,24050,24050,22
|
||||
20250424,130300,1747980050,24000,24000,24000,24000,0
|
||||
20250424,130200,1747980050,24000,24000,24050,24000,530
|
||||
20250424,130100,1735259750,24000,23950,24000,23950,71
|
||||
20250424,130000,1733557750,23950,23950,23950,23950,15
|
||||
20250424,125900,1733198500,23950,23950,23950,23950,32
|
||||
20250424,125800,1732432100,24000,24000,24000,24000,0
|
||||
20250424,125700,1732432100,24000,24000,24000,24000,35
|
||||
20250424,125600,1731592100,24000,24000,24000,24000,117
|
||||
20250424,125500,1728784100,23950,23950,23950,23950,1
|
||||
20250424,125400,1728760150,24000,24000,24000,24000,74
|
||||
20250424,125300,1726984150,24000,24000,24000,24000,1
|
||||
20250424,125200,1726960150,24000,24000,24000,24000,0
|
||||
20250424,125100,1726960150,24000,24000,24000,24000,0
|
||||
20250424,125000,1726960150,24000,24000,24000,24000,6
|
||||
20250424,124900,1726816150,23950,24000,24000,23950,572
|
||||
20250424,124800,1713116700,23950,24000,24000,23950,19
|
||||
20250424,124700,1712661500,24000,24000,24000,24000,6
|
||||
20250424,124600,1712517500,23950,23950,23950,23950,0
|
||||
20250424,124500,1712517500,23950,24000,24000,23950,62
|
||||
20250424,124400,1711032450,24000,24000,24000,23950,496
|
||||
20250424,124300,1699140250,24000,24000,24000,24000,3
|
||||
20250424,124200,1699068250,24000,24050,24050,24000,272
|
||||
20250424,124100,1692539600,24000,24000,24000,24000,201
|
||||
20250424,124000,1687715600,24000,24000,24050,24000,680
|
||||
20250424,123900,1671386650,24100,24100,24100,24100,3
|
||||
20250424,123800,1671314350,24100,24100,24100,24100,2
|
||||
20250424,123700,1671266150,24100,24000,24100,24000,449
|
||||
20250424,123600,1660474200,24050,24050,24050,24050,0
|
||||
20250424,123500,1660474200,24050,24050,24050,24050,0
|
||||
20250424,123400,1660474200,24050,24050,24050,24050,0
|
||||
20250424,123300,1660474200,24050,24050,24050,24050,0
|
||||
20250424,123200,1660474200,24050,24050,24050,24050,1
|
||||
20250424,123100,1660450150,24050,24050,24050,24050,1
|
||||
20250424,123000,1660426100,24050,24050,24050,24000,20
|
||||
20250424,122900,1659945500,24050,24100,24100,24050,22
|
||||
20250424,122800,1659415900,24100,24100,24100,24100,1
|
||||
20250424,122700,1659391800,24050,24100,24100,24050,10
|
||||
20250424,122600,1659150850,24100,24100,24100,24100,23
|
||||
20250424,122500,1658596550,24100,24100,24100,24100,1
|
||||
20250424,122400,1658572450,24100,24100,24100,24100,39
|
||||
20250424,122300,1657632550,24100,24100,24100,24100,255
|
||||
20250424,122200,1651487050,24100,24050,24100,24050,313
|
||||
20250424,122100,1643959300,24050,24050,24050,24050,30
|
||||
20250424,122000,1643237800,24050,24050,24050,24050,8
|
||||
20250424,121900,1643045400,24050,24050,24050,24050,3
|
||||
20250424,121800,1642973250,24050,24000,24050,24000,107
|
||||
20250424,121700,1640404250,24000,24000,24000,24000,100
|
||||
20250424,121600,1638004250,24000,24000,24000,24000,2
|
||||
20250424,121500,1637956250,23950,23950,23950,23950,0
|
||||
20250424,121400,1637956250,23950,23950,23950,23950,0
|
||||
20250424,121300,1637956250,23950,24000,24000,23950,336
|
||||
20250424,121200,1629893750,24000,24050,24100,24000,322
|
||||
20250424,121100,1622152650,24050,24100,24150,24050,438
|
||||
20250424,121000,1611596850,24050,24050,24050,24050,181
|
||||
20250424,120900,1607243800,24000,24000,24000,24000,99
|
||||
20250424,120800,1604867800,24000,24000,24000,24000,0
|
||||
20250424,120700,1604867800,24000,24000,24000,24000,0
|
||||
20250424,120600,1604867800,24000,24000,24000,24000,34
|
||||
20250424,120500,1604051800,24000,24000,24000,24000,0
|
||||
20250424,120400,1604051800,24000,24000,24000,24000,292
|
||||
20250424,120300,1597043800,24000,24100,24100,24000,1965
|
||||
20250424,120200,1549796200,24150,24150,24150,24150,200
|
||||
20250424,120100,1544966200,24100,24100,24100,24100,319
|
||||
20250424,120000,1537278300,24100,24100,24100,24100,301
|
||||
20250424,115900,1530024200,24150,24150,24150,24150,250
|
||||
20250424,115800,1523986700,24200,24200,24200,24200,15
|
||||
20250424,115700,1523623700,24200,24200,24200,24200,18
|
||||
20250424,115600,1523188100,24200,24200,24200,24200,152
|
||||
20250424,115500,1519509700,24250,24200,24250,24200,2
|
||||
20250424,115400,1519461250,24250,24250,24250,24250,1
|
||||
20250424,115300,1519437000,24200,24200,24200,24200,408
|
||||
20250424,115200,1509563400,24200,24200,24200,24200,384
|
||||
20250424,115100,1500270600,24250,24250,24250,24250,35
|
||||
20250424,115000,1499421850,24250,24250,24250,24250,252
|
||||
20250424,114900,1493310850,24300,24300,24300,24300,1
|
||||
20250424,114800,1493286550,24300,24300,24300,24300,26
|
||||
20250424,114700,1492654750,24350,24300,24350,24300,103
|
||||
20250424,114600,1490151800,24300,24300,24350,24300,205
|
||||
20250424,114500,1485166250,24300,24300,24300,24300,140
|
||||
20250424,114400,1481764250,24250,24250,24250,24250,0
|
||||
20250424,114300,1481764250,24250,24300,24300,24250,5
|
||||
20250424,114200,1481642950,24300,24300,24300,24300,0
|
||||
20250424,114100,1481642950,24300,24300,24300,24300,20
|
||||
20250424,114000,1481156950,24300,24350,24350,24300,121
|
||||
20250424,113900,1478216600,24300,24300,24300,24300,115
|
||||
20250424,113800,1475422100,24300,24300,24300,24300,132
|
||||
20250424,113700,1472214500,24250,24250,24250,24250,22
|
||||
20250424,113600,1471681000,24250,24250,24250,24225,25
|
||||
20250424,113500,1471074875,24250,24250,24250,24250,16
|
||||
20250424,113400,1470686875,24250,24250,24250,24250,201
|
||||
20250424,113300,1465812625,24200,24200,24200,24200,59
|
||||
20250424,113200,1464384825,24200,24200,24200,24200,339
|
||||
20250424,113100,1456181025,24150,24150,24150,24150,28
|
||||
20250424,113000,1455504825,24150,24150,24150,24150,201
|
||||
20250424,112900,1450650675,24200,24200,24200,24200,47
|
||||
20250424,112800,1449513275,24200,24200,24200,24200,20
|
||||
20250424,112700,1449029275,24200,24200,24200,24150,118
|
||||
20250424,112600,1446178775,24200,24200,24200,24200,156
|
||||
20250424,112500,1442403575,24200,24200,24200,24200,2
|
||||
20250424,112400,1442355175,24200,24250,24250,24100,19
|
||||
20250424,112300,1441895675,24200,24200,24200,24150,628
|
||||
20250424,112200,1426713275,24150,24125,24150,24125,213
|
||||
20250424,112100,1421571825,24150,24150,24150,24150,1
|
||||
20250424,112000,1421547675,24150,24150,24150,24150,1
|
||||
20250424,111900,1421523525,24100,24100,24150,24100,646
|
||||
20250424,111800,1405935625,24100,24150,24150,24050,111
|
||||
20250424,111700,1403260525,24100,24150,24150,24100,70
|
||||
20250424,111600,1401573475,24100,24100,24100,24100,8
|
||||
20250424,111500,1401380675,24100,24100,24100,24100,72
|
||||
20250424,111400,1399645475,24150,24100,24150,24100,2
|
||||
20250424,111300,1399597225,24150,24150,24150,24100,250
|
||||
20250424,111200,1393572025,24100,24050,24100,24000,334
|
||||
20250424,111100,1385534275,24050,24050,24050,24050,132
|
||||
20250424,111000,1382359675,24050,24000,24050,24000,323
|
||||
20250424,110900,1374605175,24000,23950,24000,23950,228
|
||||
20250424,110800,1369136275,23950,24000,24000,23950,344
|
||||
20250424,110700,1360896875,24000,24050,24050,24000,608
|
||||
20250424,110600,1346304825,24050,24050,24050,24050,136
|
||||
20250424,110500,1343034025,24100,24100,24100,24100,2
|
||||
20250424,110400,1342985825,24100,24100,24100,24100,210
|
||||
20250424,110300,1337924825,24100,24100,24100,24100,1
|
||||
20250424,110200,1337900725,24100,24100,24100,24100,16
|
||||
20250424,110100,1337515125,24100,24100,24100,24050,23
|
||||
20250424,110000,1336961325,24000,24000,24000,24000,6
|
||||
20250424,105900,1336817325,24050,24050,24050,24050,396
|
||||
20250424,105800,1327293525,24025,24050,24050,24025,11
|
||||
20250424,105700,1327029225,24050,24050,24050,24000,763
|
||||
20250424,105600,1308716425,24000,24050,24050,24000,181
|
||||
20250424,105500,1304364375,24000,24100,24100,24000,492
|
||||
20250424,105400,1292535575,24100,24200,24200,24100,87
|
||||
20250424,105300,1290438675,24150,24150,24150,24150,1
|
||||
20250424,105200,1290414525,24100,24100,24100,24100,123
|
||||
20250424,105100,1287450225,24050,24050,24050,24050,437
|
||||
20250424,105000,1276940375,24050,24050,24050,24000,169
|
||||
20250424,104900,1272876525,24100,24050,24100,24050,430
|
||||
20250424,104800,1262514075,24050,24100,24100,24050,91
|
||||
20250424,104700,1260323025,24100,24000,24100,24000,819
|
||||
20250424,104600,1240654725,24000,24000,24000,23950,115
|
||||
20250424,104500,1237900375,24000,24000,24000,24000,303
|
||||
20250424,104400,1230628375,24000,24000,24000,24000,266
|
||||
20250424,104300,1224244375,23950,24000,24000,23950,30
|
||||
20250424,104200,1223525375,23900,23950,24000,23900,254
|
||||
20250424,104100,1217447275,23950,24050,24050,23950,160
|
||||
20250424,104000,1213605525,24050,24000,24050,24000,81
|
||||
20250424,103900,1211660275,24000,24000,24050,24000,323
|
||||
20250424,103800,1203907775,24000,24000,24000,23950,351
|
||||
20250424,103700,1195486425,24000,24050,24050,24000,180
|
||||
20250424,103600,1191162925,24100,24100,24100,24100,300
|
||||
20250424,103500,1183932925,24000,24000,24050,24000,620
|
||||
20250424,103400,1169051825,24000,24000,24000,24000,409
|
||||
20250424,103300,1159235825,24000,23950,24000,23900,163
|
||||
20250424,103200,1155338825,23950,24000,24050,23850,3497
|
||||
20250424,103100,1071550875,24100,24100,24100,24050,269
|
||||
20250424,103000,1065076750,24100,24100,24150,24100,140
|
||||
20250424,102900,1061701800,24100,24000,24100,23950,461
|
||||
20250424,102800,1050620250,24000,24050,24100,23950,1717
|
||||
20250424,102700,1009419750,24100,24300,24300,23950,6308
|
||||
20250424,102600,857581900,24350,24350,24350,24350,198
|
||||
20250424,102500,852760600,24400,24400,24400,24400,498
|
||||
20250424,102400,840609400,24400,24400,24400,24400,9
|
||||
20250424,102300,840389800,24400,24400,24400,24350,28
|
||||
20250424,102200,839706650,24400,24400,24400,24400,7
|
||||
20250424,102100,839535850,24350,24350,24350,24350,60
|
||||
20250424,102000,838074850,24350,24350,24350,24300,375
|
||||
20250424,101900,828951300,24300,24300,24300,24300,4
|
||||
20250424,101800,828854100,24350,24400,24400,24300,404
|
||||
20250424,101700,819018400,24450,24400,24450,24400,184
|
||||
20250424,101600,814528750,24350,24350,24350,24350,52
|
||||
20250424,101500,813262550,24350,24350,24400,24350,72
|
||||
20250424,101400,811509300,24350,24350,24350,24350,59
|
||||
20250424,101300,810072650,24350,24400,24400,24350,73
|
||||
20250424,101200,808292450,24400,24500,24500,24400,477
|
||||
20250424,101100,796625000,24500,24500,24500,24500,16
|
||||
20250424,101000,796233000,24500,24450,24650,24450,1417
|
||||
20250424,100900,761534300,24450,24400,24500,24400,307
|
||||
20250424,100800,754036600,24350,24300,24350,24300,280
|
||||
20250424,100700,747225700,24300,24400,24400,24150,2219
|
||||
20250424,100600,693389050,24400,24425,24450,24400,631
|
||||
20250424,100500,677990725,24450,24500,24500,24400,341
|
||||
20250424,100400,669665425,24450,24450,24450,24350,1844
|
||||
20250424,100300,624656075,24450,24500,24500,24450,141
|
||||
20250424,100200,621208125,24500,24550,24550,24500,353
|
||||
20250424,100100,612556925,24500,24600,24650,24500,2648
|
||||
20250424,100000,547613075,24650,24800,24850,24650,2005
|
||||
20250424,095900,498039125,24800,24850,24850,24800,731
|
||||
20250424,095800,479875375,24850,24850,24850,24850,128
|
||||
20250424,095700,476694575,24850,24850,24850,24850,16
|
||||
20250424,095600,476296975,24850,24850,24850,24850,4
|
||||
20250424,095500,476197575,24900,24850,24900,24850,24
|
||||
20250424,095400,475600125,24850,24850,24850,24850,1
|
||||
20250424,095300,475575275,24850,24850,24850,24850,497
|
||||
20250424,095200,463224825,24900,24900,24900,24900,78
|
||||
20250424,095100,461282625,24900,25000,25000,24900,209
|
||||
20250424,095000,456068275,25050,25000,25050,25000,21
|
||||
20250424,094900,455542475,25000,25050,25050,25000,151
|
||||
20250424,094800,451767325,25000,25050,25050,25000,380
|
||||
20250424,094700,442266125,25050,25150,25150,25050,584
|
||||
20250424,094600,427627925,25100,25150,25200,25100,492
|
||||
20250424,094500,415238975,25150,25100,25150,25100,391
|
||||
20250424,094400,405411675,25050,25000,25050,25000,403
|
||||
20250424,094300,395334525,25000,25050,25050,25000,571
|
||||
20250424,094200,381044525,25050,25050,25100,25050,737
|
||||
20250424,094100,362559125,25100,25050,25100,25050,7
|
||||
20250424,094000,362383525,25050,25050,25100,25050,222
|
||||
20250424,093900,356821375,25000,25050,25050,25000,206
|
||||
20250424,093800,351670825,25100,25100,25150,25000,349
|
||||
20250424,093700,342909875,25100,25100,25200,25100,415
|
||||
20250424,093600,332473675,25100,25050,25150,25000,685
|
||||
20250424,093500,315288325,25050,25200,25200,25050,270
|
||||
20250424,093400,308506725,25150,25000,25150,25000,674
|
||||
20250424,093300,291636875,25000,24900,25100,24900,576
|
||||
20250424,093200,277224475,24900,24900,24900,24850,237
|
||||
20250424,093100,271323475,24900,24900,24900,24900,57
|
||||
20250424,093000,269904175,24900,24900,24900,24900,167
|
||||
20250424,092900,265745875,24900,24900,24900,24900,13
|
||||
20250424,092800,265422175,24850,24900,24900,24850,117
|
||||
20250424,092700,262514275,24850,24850,24850,24850,0
|
||||
20250424,092600,262514275,24850,24850,24850,24850,59
|
||||
20250424,092500,261048125,24850,24750,24850,24750,583
|
||||
20250424,092400,246569375,24700,24700,24750,24650,745
|
||||
20250424,092300,228167775,24750,24800,24800,24750,495
|
||||
20250424,092200,215899925,24800,24800,24800,24800,90
|
||||
20250424,092100,213667925,24800,24850,24850,24800,455
|
||||
20250424,092000,202380225,24850,24900,24900,24800,107
|
||||
20250424,091900,199721025,24900,24900,24950,24850,116
|
||||
20250424,091800,196837625,24900,24700,24950,24700,144
|
||||
20250424,091700,193261225,24700,24850,24850,24700,251
|
||||
20250424,091600,187038775,24800,24800,24800,24800,9
|
||||
20250424,091500,186815575,24750,24750,24800,24750,49
|
||||
20250424,091400,185602775,24750,24650,24750,24650,90
|
||||
20250424,091300,183379825,24600,24600,24650,24600,455
|
||||
20250424,091200,172184275,24600,24600,24650,24550,1007
|
||||
20250424,091100,147401850,24550,24550,24600,24500,643
|
||||
20250424,091000,131619150,24550,24650,24650,24550,556
|
||||
20250424,090900,117950800,24650,24650,24650,24600,248
|
||||
20250424,090800,111846350,24700,24800,24800,24650,549
|
||||
20250424,090700,98285250,24800,24800,24800,24750,19
|
||||
20250424,090600,97814150,24800,24800,24800,24800,151
|
||||
20250424,090500,94069350,24800,24800,24850,24700,516
|
||||
20250424,090400,81294100,24800,24650,24850,24650,1260
|
||||
20250424,090300,50132950,24700,24850,24850,24700,353
|
||||
20250424,090200,41390700,24900,24750,24950,24750,698
|
||||
20250424,090100,24090800,24700,24800,24800,24650,457
|
||||
20250424,090000,12780250,24850,25400,25400,24850,511
|
||||
|
Reference in New Issue
Block a user